TSXV - Delayed Quote CAD

Sucro Limited (SUG.V)

6.50 -0.24 (-3.56%)
At close: May 10 at 1:36 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
May 10, 2024 6.81 6.81 6.50 6.50 6.50 1,700
May 9, 2024 6.74 6.74 6.74 6.74 6.74 100
May 8, 2024 6.50 6.61 6.16 6.60 6.60 11,100
May 7, 2024 6.75 6.75 6.25 6.50 6.50 114,400
May 6, 2024 7.20 7.20 6.80 6.80 6.80 11,600
May 3, 2024 7.25 7.25 7.25 7.25 7.25 4,100
May 2, 2024 7.30 7.30 7.25 7.25 7.25 600
May 1, 2024 7.50 7.50 7.30 7.30 7.30 3,300
Apr 30, 2024 7.50 7.50 7.10 7.10 7.10 14,200
Apr 29, 2024 7.50 7.51 7.50 7.50 7.50 3,200
Apr 26, 2024 7.88 7.88 7.88 7.88 7.88 100
Apr 25, 2024 7.75 7.75 7.50 7.50 7.50 5,700
Apr 24, 2024 8.00 8.00 7.50 7.75 7.75 2,700
Apr 23, 2024 8.50 8.95 7.75 8.20 8.20 25,700
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 9, 2024 7.50 7.50 7.15 7.15 7.15 300
Apr 8, 2024 7.30 7.31 6.99 7.30 7.30 10,100
Apr 5, 2024 7.30 7.30 7.30 7.30 7.30 100
Apr 4, 2024 7.50 7.75 7.09 7.30 7.30 16,200
Apr 3, 2024 8.01 8.01 7.24 7.30 7.30 5,900
Apr 2, 2024 7.75 7.85 7.50 7.85 7.85 1,700
Apr 1, 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 8, 2024 6.95 7.01 6.75 6.90 6.90 4,000
Mar 7, 2024 7.00 7.00 7.00 7.00 7.00 -
Mar 6, 2024 6.75 7.50 6.75 7.00 7.00 4,300
Mar 5, 2024 7.50 7.50 7.00 7.00 7.00 600
Mar 4, 2024 7.61 7.61 7.35 7.35 7.35 3,600
Mar 1, 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 9, 2024 9.10 9.10 9.00 9.00 9.00 300
Feb 8, 2024 9.10 9.10 9.00 9.00 9.00 400
Feb 7, 2024 9.15 9.15 9.15 9.15 9.15 -
Feb 6, 2024 9.45 9.45 9.15 9.15 9.15 800
Feb 5, 2024 9.17 9.17 9.17 9.17 9.17 -
Feb 2, 2024 9.49 9.49 9.17 9.17 9.17 300
Feb 1, 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 9, 2024 10.00 10.00 9.35 9.55 9.55 4,600
Jan 8, 2024 10.00 10.00 10.00 10.00 10.00 100
Jan 5, 2024 10.00 10.00 10.00 10.00 10.00 100
Jan 4, 2024 10.00 10.00 10.00 10.00 10.00 100
Jan 3, 2024 10.00 10.00 10.00 10.00 10.00 100
Jan 2, 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 0.10 Dividend
Dec 14, 2023 10.00 10.00 10.00 10.00 10.00 500
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 8, 2023 9.90 9.90 9.90 9.90 9.80 -
Dec 7, 2023 9.90 9.90 9.90 9.90 9.80 -
Dec 6, 2023 9.90 9.90 9.90 9.90 9.80 -
Dec 5, 2023 9.90 9.90 9.90 9.90 9.80 -
Dec 4, 2023 9.90 9.90 9.90 9.90 9.80 200
Dec 1, 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
Nov 28, 2023 10.75 10.75 10.75 10.75 10.64 100
Nov 27, 2023 10.80 10.80 10.80 10.80 10.69 -
Nov 24, 2023 10.80 10.80 10.80 10.80 10.69 500
Nov 23, 2023 10.70 10.89 10.70 10.80 10.69 2,900
Nov 22, 2023 10.65 10.65 10.65 10.65 10.54 -
Nov 21, 2023 10.74 10.75 10.65 10.65 10.54 1,500
Nov 20, 2023 10.75 10.75 10.75 10.75 10.64 -
Nov 17, 2023 10.75 10.75 10.75 10.75 10.64 -
Nov 16, 2023 10.95 10.95 10.75 10.75 10.64 700
Nov 15, 2023 10.61 10.80 10.60 10.75 10.64 7,200
Nov 14, 2023 10.50 10.80 10.50 10.75 10.64 13,500
Nov 13, 2023 10.50 10.50 10.50 10.50 10.39 13,000
Nov 10, 2023 10.50 10.50 10.50 10.50 10.39 2,000
Nov 9, 2023 10.50 10.50 10.50 10.50 10.39 6,500
Nov 8, 2023 10.50 10.50 10.50 10.50 10.39 5,000
Nov 7, 2023 10.49 10.50 10.25 10.25 10.15 83,600
Nov 6, 2023 10.50 10.50 10.50 10.50 10.39 -
Nov 3, 2023 10.56 10.60 10.25 10.50 10.39 2,300
Nov 2, 2023 10.50 10.50 10.49 10.50 10.39 3,500
Nov 1, 2023 10.65 10.69 10.50 10.50 10.39 1,400
Oct 31, 2023 10.69 10.71 10.50 10.70 10.59 12,900
Oct 30, 2023 10.89 10.89 10.50 10.50 10.39 18,800