Sucro Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.370	10.370	10.370	10.370	10.370	100
2026-10-15	10.350	10.350	10.350	10.350	10.350	100
2026-10-14	10.150	10.250	10.150	10.250	10.250	2,800
2026-10-13	10.130	10.150	10.130	10.150	10.150	5,500
2026-10-09	10.000	10.170	10.000	10.150	10.150	1,200
2026-10-08	10.010	10.010	10.010	10.010	10.010	5,000
2026-10-07	10.250	10.250	10.010	10.010	10.010	5,200
2026-10-06	10.075	10.075	10.010	10.010	10.010	300
2026-10-05	9.900	10.150	9.900	10.000	10.000	4,300
2026-10-02	10.090	10.090	9.900	9.900	9.900	600
2026-10-01	9.900	9.900	9.900	9.900	9.900	4,800
2026-09-30	9.750	9.760	9.750	9.750	9.750	5,500
2026-09-29	9.600	9.600	9.600	9.600	9.600	4,700
2026-09-28	9.500	9.750	9.500	9.600	9.600	1,800
2026-09-25	9.300	9.300	9.300	9.300	9.300	200
2026-09-24	9.310	9.310	9.310	9.310	9.310	5,000
2026-09-23	9.310	9.310	9.310	9.310	9.310	100
2026-09-22	9.490	9.500	9.490	9.490	9.490	1,600
2026-09-21	9.470	9.470	9.470	9.470	9.470	5,100
2026-09-18	9.290	9.300	9.290	9.300	9.300	3,200
2026-09-17	9.000	9.400	9.000	9.300	9.300	1,800
2026-09-16	8.900	8.900	8.900	8.900	8.900	0
2026-09-15	9.250	9.250	8.900	8.900	8.900	2,700
2026-09-14	9.070	9.070	9.070	9.070	9.070	100
2026-09-11	9.120	9.300	8.910	9.070	9.070	3,000
2026-09-10	10.490	10.490	9.030	9.370	9.370	9,300
2026-09-09	9.630	9.700	9.400	9.400	9.400	12,100
2026-09-08	9.460	9.460	9.460	9.460	9.460	100
2026-09-04	9.500	9.500	9.030	9.030	9.030	5,500
2026-09-03	9.500	9.500	8.870	9.270	9.270	3,400
2026-09-02	9.600	9.600	9.490	9.490	9.490	12,800
2026-09-01	10.950	10.950	9.600	9.600	9.600	7,800
2026-08-31	10.930	10.930	10.930	10.930	10.930	100
2026-08-28	11.000	11.000	10.500	10.500	10.500	300
2026-08-27	10.080	11.170	10.080	11.050	11.050	5,900
2026-08-26	9.570	9.570	9.570	9.570	9.570	0
2026-08-25	9.840	10.340	9.570	9.570	9.570	2,700
2026-08-24	9.570	9.570	9.570	9.570	9.570	0
2026-08-21	9.580	9.700	9.570	9.570	9.570	4,400
2026-08-20	10.160	10.460	9.570	9.570	9.570	4,900
2026-08-19	10.000	10.000	9.670	9.670	9.670	900
2026-08-18	10.235	10.440	10.050	10.440	10.440	400
2026-08-17	10.250	10.500	10.250	10.350	10.350	500
2026-08-14	10.000	10.750	10.000	10.000	10.000	2,200
2026-08-13	9.490	11.000	9.010	10.010	10.010	9,700
2026-08-12	10.100	10.100	9.060	9.060	9.060	3,200
2026-08-11	11.000	11.000	9.500	9.500	9.500	2,200
2026-08-10	10.500	11.100	9.960	9.960	9.960	2,600
2026-08-07	9.500	11.000	9.500	10.500	10.500	8,500
2026-08-06	9.230	9.550	9.190	9.500	9.500	2,700
2026-08-05	9.990	9.990	9.190	9.500	9.500	3,600
2026-08-04	9.970	9.970	9.900	9.900	9.900	1,300
2026-07-31	10.250	10.250	10.000	10.000	10.000	3,400
2026-07-30	10.700	10.700	10.000	10.000	10.000	1,100
2026-07-29	10.270	10.770	10.270	10.770	10.770	200
2026-07-28	11.700	11.700	10.800	10.800	10.800	600
2026-07-27	11.500	11.500	11.000	11.000	11.000	300
2026-07-24	10.900	11.490	10.900	11.490	11.490	400
2026-07-23	11.500	11.500	11.000	11.000	11.000	200
2026-07-22	11.530	11.530	11.170	11.170	11.170	200

Page 1 of 13 · 745 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-14	0.1000 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.