Sucro Limited (SUG.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:15PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 8.25 | 8.49 | 7.74 | 8.49 | 8.49 | 10,100 |
| Apr 19, 2024 | 7.50 | 8.00 | 7.20 | 8.00 | 8.00 | 1,100 |
| Apr 18, 2024 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | 1,300 |
| Apr 17, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 16, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 200 |
| Apr 15, 2024 | 7.06 | 7.37 | 7.00 | 7.00 | 7.00 | 1,200 |
| Apr 12, 2024 | 7.15 | 7.15 | 6.89 | 6.89 | 6.89 | 800 |
| Apr 11, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2,100 |
| Apr 10, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 100 |
| Apr 09, 2024 | 7.50 | 7.50 | 7.15 | 7.15 | 7.15 | 300 |
| Apr 08, 2024 | 7.30 | 7.31 | 6.99 | 7.30 | 7.30 | 10,100 |
| Apr 05, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 100 |
| Apr 04, 2024 | 7.50 | 7.75 | 7.09 | 7.30 | 7.30 | 16,200 |
| Apr 03, 2024 | 8.01 | 8.01 | 7.24 | 7.30 | 7.30 | 5,900 |
| Apr 02, 2024 | 7.75 | 7.85 | 7.50 | 7.85 | 7.85 | 1,700 |
| Apr 01, 2024 | 7.95 | 7.95 | 7.49 | 7.50 | 7.50 | 600 |
| Mar 28, 2024 | 8.00 | 8.00 | 7.20 | 7.50 | 7.50 | 3,500 |
| Mar 27, 2024 | 6.60 | 8.15 | 6.25 | 7.50 | 7.50 | 17,800 |
| Mar 26, 2024 | 6.70 | 6.70 | 6.25 | 6.25 | 6.25 | 13,900 |
| Mar 25, 2024 | 6.70 | 6.85 | 6.50 | 6.75 | 6.75 | 8,200 |
| Mar 22, 2024 | 6.83 | 6.83 | 6.75 | 6.75 | 6.75 | 200 |
| Mar 21, 2024 | 6.90 | 7.00 | 6.49 | 6.95 | 6.95 | 20,000 |
| Mar 20, 2024 | 6.95 | 7.01 | 6.90 | 6.90 | 6.90 | 1,300 |
| Mar 19, 2024 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | 200 |
| Mar 18, 2024 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | 300 |
| Mar 15, 2024 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 300 |
| Mar 14, 2024 | 7.00 | 7.00 | 6.99 | 7.00 | 7.00 | 1,000 |
| Mar 13, 2024 | 7.80 | 7.81 | 6.76 | 6.76 | 6.76 | 2,900 |
| Mar 12, 2024 | 7.60 | 7.60 | 7.01 | 7.01 | 7.01 | 3,600 |
| Mar 11, 2024 | 7.15 | 7.25 | 6.90 | 7.25 | 7.25 | 2,500 |
| Mar 08, 2024 | 6.95 | 7.01 | 6.75 | 6.90 | 6.90 | 4,000 |
| Mar 07, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 06, 2024 | 6.75 | 7.50 | 6.75 | 7.00 | 7.00 | 4,300 |
| Mar 05, 2024 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | 600 |
| Mar 04, 2024 | 7.61 | 7.61 | 7.35 | 7.35 | 7.35 | 3,600 |
| Mar 01, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Feb 29, 2024 | 7.75 | 7.90 | 7.00 | 7.90 | 7.90 | 32,700 |
| Feb 28, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 100 |
| Feb 27, 2024 | 7.50 | 7.88 | 7.50 | 7.88 | 7.88 | 500 |
| Feb 26, 2024 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | 1,400 |
| Feb 23, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Feb 22, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 400 |
| Feb 21, 2024 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 3,600 |
| Feb 20, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Feb 16, 2024 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | 100,800 |
| Feb 15, 2024 | 8.50 | 8.60 | 8.25 | 8.25 | 8.25 | 1,300 |
| Feb 14, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 100 |
| Feb 13, 2024 | 8.75 | 8.75 | 8.00 | 8.50 | 8.50 | 7,600 |
| Feb 12, 2024 | 8.75 | 9.00 | 8.70 | 8.85 | 8.85 | 5,100 |
| Feb 09, 2024 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 300 |
| Feb 08, 2024 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 400 |
| Feb 07, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Feb 06, 2024 | 9.45 | 9.45 | 9.15 | 9.15 | 9.15 | 800 |
| Feb 05, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| Feb 02, 2024 | 9.49 | 9.49 | 9.17 | 9.17 | 9.17 | 300 |
| Feb 01, 2024 | 9.50 | 9.50 | 9.25 | 9.25 | 9.25 | 4,100 |
| Jan 31, 2024 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | 200 |
| Jan 30, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
| Jan 29, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 200 |
| Jan 26, 2024 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | 300 |
| Jan 25, 2024 | 9.51 | 9.51 | 9.35 | 9.50 | 9.50 | 2,000 |
| Jan 24, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1,000 |
| Jan 23, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 400 |
| Jan 22, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1,700 |
| Jan 19, 2024 | 9.50 | 10.00 | 9.01 | 9.50 | 9.50 | 4,700 |
| Jan 18, 2024 | 9.50 | 9.50 | 9.20 | 9.50 | 9.50 | 2,400 |
| Jan 17, 2024 | 9.75 | 9.75 | 9.55 | 9.60 | 9.60 | 2,100 |
| Jan 16, 2024 | 9.35 | 9.50 | 9.35 | 9.40 | 9.40 | 1,700 |
| Jan 15, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 200 |
| Jan 12, 2024 | 9.90 | 9.90 | 9.65 | 9.65 | 9.65 | 2,100 |
| Jan 11, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| Jan 10, 2024 | 9.73 | 9.73 | 9.72 | 9.72 | 9.72 | 600 |
| Jan 09, 2024 | 10.00 | 10.00 | 9.35 | 9.55 | 9.55 | 4,600 |
| Jan 08, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| Jan 05, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| Jan 04, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| Jan 03, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| Jan 02, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| Dec 29, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| Dec 28, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| Dec 27, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| Dec 22, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| Dec 21, 2023 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 1,000 |
| Dec 20, 2023 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 2,400 |
| Dec 19, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Dec 18, 2023 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | 1,200 |
| Dec 15, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,000 |
| Dec 14, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
| Dec 14, 2023 | 0.1 Dividend | |||||
| Dec 13, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.88 | 300 |
| Dec 12, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | 200 |
| Dec 11, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | - |
| Dec 08, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | - |
| Dec 07, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | - |
| Dec 06, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | - |
| Dec 05, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | - |
| Dec 04, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | 200 |
| Dec 01, 2023 | 10.38 | 10.38 | 10.00 | 10.00 | 9.90 | 200 |
| Nov 30, 2023 | 10.65 | 10.65 | 10.00 | 10.55 | 10.44 | 1,600 |
| Nov 29, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.64 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.