Sucro Limited (SUGR)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 3.8961038961 | 7.7 | 8.25 | 7.3 | 1751 | 7.6116562 | CS |
| 4 | -0.1 | -1.23456790123 | 8.1 | 8.41 | 7.3 | 708 | 7.72894861 | CS |
| 12 | -0.1 | -1.23456790123 | 8.1 | 8.8 | 7.3 | 844 | 8.09664809 | CS |
| 26 | 7.89 | 7172.72727273 | 0.11 | 9 | 0.11 | 456 | 8.19437106 | CS |
| 52 | 7.89 | 7172.72727273 | 0.11 | 9 | 0.11 | 227 | 8.19437106 | CS |
| 156 | 7.965 | 22757.1428571 | 0.035 | 9 | 0.01 | 102814 | 0.04447493 | CS |
| 260 | 7.915 | 9311.76470588 | 0.085 | 9 | 0.01 | 461365 | 0.04892981 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727214000 | 7.56 | 0.26 | 3.56 | 7.5 | 8.25 | 7.5 | 5400 |
| 1727127600 | 7.3 | -0.55 | -7.01 | 7.8 | 7.8 | 7.3 | 556 |
| 1726868400 | 7.85 | 0.05 | 0.64 | 7.65 | 7.85 | 7.65 | 400 |
| 1726782000 | 7.8 | 0.05 | 0.65 | 7.78 | 7.8 | 7.7 | 500 |
| 1726695600 | 7.75 | 0.05 | 0.65 | 7.7 | 7.8 | 7.5 | 1899 |
| 1726609200 | 7.7 | -0.2 | -2.53 | 7.8 | 7.85 | 7.7 | 700 |
| 1726522800 | 7.9 | -0.1 | -1.25 | 7.9 | 7.9 | 7.9 | 100 |
| 1726263600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1726177200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 100 |
| 1726090800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1726004400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1725918000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1725658800 | 8 | 0.1 | 1.27 | 7.79 | 8 | 7.7 | 320 |
| 1725572400 | 7.9 | -0.25 | -3.07 | 8 | 8 | 7.85 | 1030 |
| 1725486000 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1725399600 | 8.15 | -0.26 | -3.09 | 8.15 | 8.15 | 8 | 400 |
| 1725054000 | 8.41 | 0.31 | 3.83 | 8 | 8.41 | 8 | 240 |
| 1724967600 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 100 |
| 1724881200 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 1000 |
| 1724794800 | 8.1 | 0.05 | 0.62 | 8 | 8.41 | 7.5 | 2702 |
| 1724708400 | 8.05 | -0.36 | -4.28 | 8.41 | 8.41 | 8 | 1060 |
| 1724449200 | 8.41 | 0 | 0.00 | 8.41 | 8.41 | 8.41 | 0 |
| 1724362800 | 8.41 | -0.29 | -3.33 | 8.25 | 8.41 | 8 | 814 |
| 1724276400 | 8.7 | 0.7 | 8.75 | 8.1 | 8.7 | 8 | 800 |
| 1724190000 | 8 | -0.5 | -5.88 | 8.7 | 8.7 | 8 | 1831 |
| 1724103600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 1 |
| 1723844400 | 8.5 | -0.25 | -2.86 | 8.5 | 8.5 | 8.5 | 101 |
| 1723758000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 100 |
| 1723671600 | 8.75 | 0.35 | 4.17 | 8.75 | 8.75 | 8.75 | 200 |
| 1723585200 | 8.4 | 0.05 | 0.60 | 8.35 | 8.4 | 8.35 | 200 |
| 1723498800 | 8.35 | -0.15 | -1.76 | 8.6199999 | 8.6199999 | 8.15 | 1400 |
| 1723239600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 100 |
| 1723153200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1723066800 | 8.5 | -0.05 | -0.58 | 8.75 | 8.8 | 8.5 | 2554 |
| 1722980400 | 8.55 | -0.15 | -1.72 | 8.25 | 8.55 | 8.25 | 450 |
| 1722634800 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1722548400 | 8.7 | 0.02 | 0.23 | 8.7 | 8.7 | 8.7 | 100 |
| 1722462000 | 8.68 | 0.28 | 3.33 | 8.75 | 8.75 | 8.68 | 840 |
| 1722375600 | 8.4 | 0.1 | 1.20 | 8.4 | 8.4 | 8.4 | 100 |
| 1722289200 | 8.3 | 0.25 | 3.11 | 8.2 | 8.3 | 8.2 | 300 |
| 1722030000 | 8.05 | -0.1 | -1.23 | 8.15 | 8.15 | 8 | 6200 |
| 1721943600 | 8.15 | -0.1 | -1.21 | 8.5 | 8.5 | 8.15 | 600 |
| 1721857200 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 1000 |
| 1721770800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 100 |
| 1721684400 | 8.5 | 0.25 | 3.03 | 8.5 | 8.5 | 8.5 | 100 |
| 1721425200 | 8.25 | -0.05 | -0.60 | 8.5 | 8.5 | 8.25 | 200 |
| 1721338800 | 8.3 | -0.2 | -2.35 | 8.5 | 8.5 | 8.3 | 400 |
| 1721252400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.35 | 500 |
| 1721166000 | 8.5 | 0.25 | 3.03 | 8.5 | 8.5 | 8.5 | 500 |
| 1721079600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 100 |
| 1720820400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 3145 |
| 1720734000 | 8.25 | 0 | 0.00 | 8 | 8.25 | 7.85 | 3300 |
| 1720647600 | 8.25 | 0.25 | 3.13 | 8 | 8.25 | 8 | 300 |
| 1720561200 | 8 | 0.5 | 6.67 | 8 | 8 | 8 | 100 |
| 1720474800 | 7.5 | -0.9 | -10.71 | 8.4 | 8.4 | 7.5 | 717 |
| 1720215600 | 8.4 | 0 | 0.00 | 8.28 | 8.4 | 8.16 | 1600 |
| 1720129200 | 8.4 | 0.4 | 5.00 | 8.08 | 8.4 | 8.08 | 700 |
| 1720042800 | 8 | 0 | 0.00 | 8.1 | 8.4 | 7.75 | 2120 |
| 1719956400 | 8 | -0.95 | -10.61 | 8.97 | 8.97 | 8 | 2212 |
| 1719610800 | 8.95 | -0.01 | -0.11 | 8.95 | 8.95 | 8.95 | 201 |
| 1719524400 | 8.96 | 8.85 | 8,045.45 | 8.75 | 9 | 8.75 | 6500 |
| 1719438000 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1719351600 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
