Sucro Limited SUGR
TSXV · Canada · Distribution Services
CAD 9.90+0.15 (+1.54%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 9.90 | +1.54% | CAD 9.90 | CAD 9.90 | CAD 9.90 | 4.80K |
| 2026-09-30 | CAD 9.75 | +1.56% | CAD 9.75 | CAD 9.76 | CAD 9.75 | 5.50K |
| 2026-09-29 | CAD 9.60 | 0.00% | CAD 9.60 | CAD 9.60 | CAD 9.60 | 4.70K |
| 2026-09-28 | CAD 9.60 | +3.23% | CAD 9.50 | CAD 9.75 | CAD 9.50 | 1.80K |
| 2026-09-25 | CAD 9.30 | -0.11% | CAD 9.30 | CAD 9.30 | CAD 9.30 | 200 |
| 2026-09-24 | CAD 9.31 | 0.00% | CAD 9.31 | CAD 9.31 | CAD 9.31 | 5.00K |
| 2026-09-23 | CAD 9.31 | -1.90% | CAD 9.31 | CAD 9.31 | CAD 9.31 | 100 |
| 2026-09-22 | CAD 9.49 | +0.21% | CAD 9.49 | CAD 9.50 | CAD 9.49 | 1.60K |
| 2026-09-21 | CAD 9.47 | +1.83% | CAD 9.47 | CAD 9.47 | CAD 9.47 | 5.10K |
| 2026-09-18 | CAD 9.30 | 0.00% | CAD 9.29 | CAD 9.30 | CAD 9.29 | 3.20K |
| 2026-09-17 | CAD 9.30 | +4.49% | CAD 9.00 | CAD 9.40 | CAD 9.00 | 1.80K |
| 2026-09-16 | CAD 8.90 | 0.00% | CAD 8.90 | CAD 8.90 | CAD 8.90 | 0 |
| 2026-09-15 | CAD 8.90 | -1.87% | CAD 9.25 | CAD 9.25 | CAD 8.90 | 2.70K |
| 2026-09-14 | CAD 9.07 | 0.00% | CAD 9.07 | CAD 9.07 | CAD 9.07 | 100 |
| 2026-09-11 | CAD 9.07 | -3.20% | CAD 9.12 | CAD 9.30 | CAD 8.91 | 3.00K |
| 2026-09-10 | CAD 9.37 | -0.32% | CAD 10.49 | CAD 10.49 | CAD 9.03 | 9.30K |
| 2026-09-09 | CAD 9.40 | -0.63% | CAD 9.63 | CAD 9.70 | CAD 9.40 | 12.10K |
| 2026-09-08 | CAD 9.46 | +4.76% | CAD 9.46 | CAD 9.46 | CAD 9.46 | 100 |
| 2026-09-04 | CAD 9.03 | -2.59% | CAD 9.50 | CAD 9.50 | CAD 9.03 | 5.50K |
| 2026-09-03 | CAD 9.27 | -2.32% | CAD 9.50 | CAD 9.50 | CAD 8.87 | 3.40K |
| 2026-09-02 | CAD 9.49 | -1.15% | CAD 9.60 | CAD 9.60 | CAD 9.49 | 12.80K |
| 2026-09-01 | CAD 9.60 | -12.17% | CAD 10.95 | CAD 10.95 | CAD 9.60 | 7.80K |
| 2026-08-31 | CAD 10.93 | +4.10% | CAD 10.93 | CAD 10.93 | CAD 10.93 | 100 |
| 2026-08-28 | CAD 10.50 | -4.98% | CAD 11.00 | CAD 11.00 | CAD 10.50 | 300 |
| 2026-08-27 | CAD 11.05 | +15.47% | CAD 10.08 | CAD 11.17 | CAD 10.08 | 5.90K |
| 2026-08-26 | CAD 9.57 | 0.00% | CAD 9.57 | CAD 9.57 | CAD 9.57 | 0 |
| 2026-08-25 | CAD 9.57 | 0.00% | CAD 9.84 | CAD 10.34 | CAD 9.57 | 2.70K |
| 2026-08-24 | CAD 9.57 | 0.00% | CAD 9.57 | CAD 9.57 | CAD 9.57 | 0 |
| 2026-08-21 | CAD 9.57 | 0.00% | CAD 9.58 | CAD 9.70 | CAD 9.57 | 4.40K |
| 2026-08-20 | CAD 9.57 | -1.03% | CAD 10.16 | CAD 10.46 | CAD 9.57 | 4.90K |
| 2026-08-19 | CAD 9.67 | -7.38% | CAD 10.00 | CAD 10.00 | CAD 9.67 | 900 |
| 2026-08-18 | CAD 10.44 | +0.87% | CAD 10.23 | CAD 10.44 | CAD 10.05 | 400 |
| 2026-08-17 | CAD 10.35 | +3.50% | CAD 10.25 | CAD 10.50 | CAD 10.25 | 500 |
| 2026-08-14 | CAD 10.00 | -0.10% | CAD 10.00 | CAD 10.75 | CAD 10.00 | 2.20K |
| 2026-08-13 | CAD 10.01 | +10.49% | CAD 9.49 | CAD 11.00 | CAD 9.01 | 9.70K |
| 2026-08-12 | CAD 9.06 | -4.63% | CAD 10.10 | CAD 10.10 | CAD 9.06 | 3.20K |
| 2026-08-11 | CAD 9.50 | -4.62% | CAD 11.00 | CAD 11.00 | CAD 9.50 | 2.20K |
| 2026-08-10 | CAD 9.96 | -5.14% | CAD 10.50 | CAD 11.10 | CAD 9.96 | 2.60K |
| 2026-08-07 | CAD 10.50 | +10.53% | CAD 9.50 | CAD 11.00 | CAD 9.50 | 8.50K |
| 2026-08-06 | CAD 9.50 | 0.00% | CAD 9.23 | CAD 9.55 | CAD 9.19 | 2.70K |
| 2026-08-05 | CAD 9.50 | -4.04% | CAD 9.99 | CAD 9.99 | CAD 9.19 | 3.60K |
| 2026-08-04 | CAD 9.90 | -1.00% | CAD 9.97 | CAD 9.97 | CAD 9.90 | 1.30K |
| 2026-07-31 | CAD 10.00 | 0.00% | CAD 10.25 | CAD 10.25 | CAD 10.00 | 3.40K |
| 2026-07-30 | CAD 10.00 | -7.15% | CAD 10.70 | CAD 10.70 | CAD 10.00 | 1.10K |
| 2026-07-29 | CAD 10.77 | -0.28% | CAD 10.27 | CAD 10.77 | CAD 10.27 | 200 |
| 2026-07-28 | CAD 10.80 | -1.82% | CAD 11.70 | CAD 11.70 | CAD 10.80 | 600 |
| 2026-07-27 | CAD 11.00 | -4.26% | CAD 11.50 | CAD 11.50 | CAD 11.00 | 300 |
| 2026-07-24 | CAD 11.49 | +4.45% | CAD 10.90 | CAD 11.49 | CAD 10.90 | 400 |
| 2026-07-23 | CAD 11.00 | -1.52% | CAD 11.50 | CAD 11.50 | CAD 11.00 | 200 |
| 2026-07-22 | CAD 11.17 | -1.76% | CAD 11.53 | CAD 11.53 | CAD 11.17 | 200 |
| 2026-07-21 | CAD 11.37 | +0.89% | CAD 11.27 | CAD 11.85 | CAD 11.27 | 300 |
| 2026-07-20 | CAD 11.27 | 0.00% | CAD 11.27 | CAD 11.27 | CAD 11.27 | 0 |
| 2026-07-17 | CAD 11.27 | +0.90% | CAD 11.27 | CAD 11.27 | CAD 11.27 | 100 |
| 2026-07-16 | CAD 11.17 | -0.27% | CAD 11.45 | CAD 11.45 | CAD 11.17 | 400 |
| 2026-07-15 | CAD 11.20 | +0.27% | CAD 11.47 | CAD 11.47 | CAD 11.16 | 900 |
| 2026-07-14 | CAD 11.17 | -0.45% | CAD 11.23 | CAD 11.25 | CAD 11.17 | 16.50K |
| 2026-07-13 | CAD 11.22 | +1.26% | CAD 11.15 | CAD 11.22 | CAD 11.07 | 5.70K |
| 2026-07-10 | CAD 11.08 | +0.73% | CAD 10.96 | CAD 11.08 | CAD 10.96 | 1.50K |
| 2026-07-09 | CAD 11.00 | +10.00% | CAD 10.25 | CAD 11.00 | CAD 10.11 | 1.40K |
| 2026-07-08 | CAD 10.00 | -2.34% | CAD 10.21 | CAD 10.25 | CAD 10.00 | 7.00K |
| 2026-07-07 | CAD 10.24 | +5.03% | CAD 9.99 | CAD 10.24 | CAD 9.99 | 300 |
| 2026-07-06 | CAD 9.75 | -0.20% | CAD 10.00 | CAD 10.00 | CAD 9.75 | 500 |
| 2026-07-03 | CAD 9.77 | 0.00% | CAD 9.77 | CAD 9.77 | CAD 9.77 | 0 |
| 2026-07-02 | CAD 9.77 | -1.01% | CAD 10.10 | CAD 10.50 | CAD 9.27 | 2.60K |
| 2026-06-30 | CAD 9.87 | +9.67% | CAD 10.00 | CAD 10.47 | CAD 9.87 | 1.90K |
| 2026-06-29 | CAD 9.00 | 0.00% | CAD 9.00 | CAD 9.00 | CAD 9.00 | 200 |
| 2026-06-26 | CAD 9.00 | +10.16% | CAD 8.50 | CAD 9.00 | CAD 8.25 | 7.00K |
| 2026-06-25 | CAD 8.17 | -3.88% | CAD 8.86 | CAD 8.86 | CAD 8.17 | 5.30K |
| 2026-06-24 | CAD 8.50 | -5.56% | CAD 8.90 | CAD 9.27 | CAD 8.50 | 2.30K |
| 2026-06-23 | CAD 9.00 | -2.28% | CAD 9.21 | CAD 9.50 | CAD 9.00 | 1.90K |
| 2026-06-22 | CAD 9.21 | -6.69% | CAD 9.70 | CAD 10.12 | CAD 9.21 | 3.20K |
| 2026-06-19 | CAD 9.87 | -6.00% | CAD 9.63 | CAD 9.87 | CAD 9.21 | 5.20K |
| 2026-06-18 | CAD 10.50 | 0.00% | CAD 10.50 | CAD 10.50 | CAD 10.50 | 100 |
| 2026-06-17 | CAD 10.50 | +8.25% | CAD 10.07 | CAD 10.50 | CAD 9.77 | 2.20K |
| 2026-06-16 | CAD 9.70 | +2.11% | CAD 9.50 | CAD 9.95 | CAD 9.50 | 6.50K |
| 2026-06-15 | CAD 9.50 | -5.00% | CAD 9.75 | CAD 9.97 | CAD 9.00 | 6.80K |
| 2026-06-12 | CAD 10.00 | 0.00% | CAD 10.88 | CAD 10.88 | CAD 10.00 | 900 |
| 2026-06-11 | CAD 10.00 | 0.00% | CAD 10.05 | CAD 10.05 | CAD 10.00 | 2.90K |
| 2026-06-10 | CAD 10.00 | -9.09% | CAD 11.97 | CAD 11.97 | CAD 10.00 | 3.40K |
| 2026-06-09 | CAD 11.00 | -6.54% | CAD 11.37 | CAD 11.37 | CAD 10.15 | 2.20K |
| 2026-06-08 | CAD 11.77 | -1.83% | CAD 12.49 | CAD 12.49 | CAD 11.77 | 300 |
| 2026-06-05 | CAD 11.99 | -2.12% | CAD 11.99 | CAD 11.99 | CAD 11.99 | 100 |
| 2026-06-04 | CAD 12.25 | +2.17% | CAD 11.99 | CAD 12.25 | CAD 11.99 | 300 |
| 2026-06-03 | CAD 11.99 | +3.36% | CAD 12.49 | CAD 12.49 | CAD 11.99 | 2.10K |
| 2026-06-02 | CAD 11.60 | 0.00% | CAD 11.60 | CAD 11.60 | CAD 11.60 | 0 |
| 2026-06-01 | CAD 11.60 | +4.41% | CAD 11.10 | CAD 11.60 | CAD 11.10 | 500 |
| 2026-05-29 | CAD 11.11 | -6.40% | CAD 11.87 | CAD 11.87 | CAD 11.11 | 400 |
| 2026-05-28 | CAD 11.87 | -4.04% | CAD 11.87 | CAD 11.87 | CAD 11.87 | 500 |
| 2026-05-27 | CAD 12.37 | -3.13% | CAD 12.00 | CAD 12.37 | CAD 11.87 | 500 |
| 2026-05-26 | CAD 12.77 | +2.98% | CAD 12.77 | CAD 12.77 | CAD 12.77 | 100 |