TSXV - Delayed Quote • CAD
Sucro Limited (SUG.V)
At close: May 10 at 1:36 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 |