Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Supremex Inc (TSX: SXP )

3.740 +0.010 (+0.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.280 1.300 1.230 1.260 20,929 +0.00(+0.00%)
Oct 29, 2020 1.250 1.290 1.250 1.260 19,450 +0.00(+0.00%)
Oct 28, 2020 1.290 1.290 1.250 1.260 36,170 -0.02(-1.56%)
Oct 27, 2020 1.290 1.300 1.280 1.280 22,639 +0.00(+0.00%)
Oct 26, 2020 1.300 1.300 1.260 1.280 55,796 -0.04(-3.03%)
Oct 23, 2020 1.330 1.340 1.300 1.320 26,900 +0.02(+1.54%)
Oct 22, 2020 1.290 1.300 1.290 1.300 16,500 -0.01(-0.76%)
Oct 21, 2020 1.340 1.370 1.280 1.310 79,685 +0.01(+0.77%)
Oct 20, 2020 1.300 1.340 1.300 1.300 13,000 -0.02(-1.52%)
Oct 19, 2020 1.260 1.340 1.250 1.320 33,375 +0.05(+3.94%)
Oct 16, 2020 1.300 1.300 1.250 1.270 11,065 -0.02(-1.55%)
Oct 15, 2020 1.280 1.290 1.280 1.290 3,945 +0.00(+0.00%)
Oct 14, 2020 1.330 1.330 1.290 1.290 16,720 -0.03(-2.27%)
Oct 13, 2020 1.310 1.330 1.310 1.320 6,653 -0.02(-1.49%)
Oct 09, 2020 1.340 1.340 1.340 0 +0.02(+1.52%)
Oct 08, 2020 1.270 1.320 1.270 1.320 46,579 +0.07(+5.60%)
Oct 07, 2020 1.240 1.300 1.240 1.250 18,575 +0.01(+0.81%)
Oct 06, 2020 1.220 1.240 1.220 1.240 23,462 +0.01(+0.81%)
Oct 05, 2020 1.220 1.320 1.190 1.230 88,690 +0.01(+0.82%)
Oct 02, 2020 1.210 1.230 1.180 1.220 27,735 +0.01(+0.83%)
Oct 01, 2020 1.240 1.250 1.210 1.210 47,455 -0.02(-1.63%)
Sep 30, 2020 1.240 1.270 1.230 1.230 23,534 +0.00(+0.00%)
Sep 29, 2020 1.260 1.260 1.230 1.230 18,884 +0.00(+0.00%)
Sep 28, 2020 1.300 1.300 1.230 1.230 43,711 -0.03(-2.38%)
Sep 25, 2020 1.280 1.300 1.250 1.260 23,761 -0.05(-3.82%)
Sep 24, 2020 1.260 1.340 1.260 1.310 32,538 +0.03(+2.34%)
Sep 23, 2020 1.270 1.300 1.260 1.280 42,583 -0.02(-1.54%)
Sep 22, 2020 1.280 1.300 1.270 1.300 20,880 +0.03(+2.36%)
Sep 21, 2020 1.330 1.350 1.260 1.270 49,274 -0.07(-5.22%)
Sep 18, 2020 1.340 1.340 1.310 1.340 28,097 +0.03(+2.29%)
Sep 17, 2020 1.340 1.350 1.300 1.310 32,166 -0.03(-2.24%)
Sep 16, 2020 1.290 1.340 1.280 1.340 43,105 +0.06(+4.69%)
Sep 15, 2020 1.300 1.310 1.270 1.280 39,401 -0.03(-2.29%)
Sep 14, 2020 1.330 1.330 1.300 1.310 103,157 +0.00(+0.00%)
Sep 11, 2020 1.380 1.390 1.300 1.310 22,520 -0.09(-6.43%)
Sep 10, 2020 1.420 1.470 1.380 1.400 48,695 +0.00(+0.00%)
Sep 09, 2020 1.290 1.400 1.290 1.400 65,922 +0.10(+7.69%)
Sep 08, 2020 1.220 1.320 1.220 1.300 44,696 +0.00(+0.00%)
Sep 04, 2020 1.300 1.300 1.300 0 +0.02(+1.56%)
Sep 03, 2020 1.310 1.310 1.280 1.280 26,638 -0.03(-2.29%)
Sep 02, 2020 1.280 1.320 1.280 1.310 15,168 +0.01(+0.77%)
Sep 01, 2020 1.330 1.330 1.300 1.300 21,083 -0.02(-1.52%)
Aug 31, 2020 1.320 1.330 1.310 1.320 20,362 +0.00(+0.00%)
Aug 28, 2020 1.280 1.340 1.280 1.320 140,719 +0.04(+3.13%)
Aug 27, 2020 1.300 1.300 1.280 1.280 25,955 +0.00(+0.00%)
Aug 26, 2020 1.270 1.300 1.270 1.280 47,624 +0.01(+0.79%)
Aug 25, 2020 1.260 1.280 1.240 1.270 21,115 +0.02(+1.60%)
Aug 24, 2020 1.300 1.300 1.250 1.250 85,303 -0.02(-1.57%)
Aug 21, 2020 1.300 1.310 1.270 1.270 151,327 -0.02(-1.55%)
Aug 20, 2020 1.310 1.310 1.280 1.290 80,332 -0.01(-0.77%)
Aug 19, 2020 1.270 1.300 1.260 1.300 448,280 +0.04(+3.17%)
Aug 18, 2020 1.250 1.260 1.240 1.260 328,106 +0.02(+1.61%)
Aug 17, 2020 1.250 1.260 1.220 1.240 209,233 +0.00(+0.00%)
Aug 14, 2020 1.240 1.240 1.200 1.240 87,650 +0.00(+0.00%)
Aug 13, 2020 1.180 1.300 1.170 1.240 586,607 +0.12(+10.71%)
Aug 12, 2020 1.130 1.150 1.120 1.120 67,059 -0.03(-2.61%)
Aug 11, 2020 1.140 1.150 1.120 1.150 26,270 +0.01(+0.88%)
Aug 10, 2020 1.150 1.160 1.120 1.140 83,645 +0.00(+0.00%)
Aug 07, 2020 1.150 1.150 1.140 1.140 14,100 -0.01(-0.87%)
Aug 06, 2020 1.140 1.150 1.130 1.150 1,650 +0.02(+1.77%)
Aug 05, 2020 1.140 1.140 1.130 1.130 5,100 +0.01(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.