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 31, 2023 4.330 4.350 4.200 4.200 5,890 -0.13(-3.00%)
Oct 30, 2023 4.240 4.400 4.240 4.330 14,184 +0.11(+2.61%)
Oct 27, 2023 4.150 4.310 4.150 4.220 34,527 +0.01(+0.24%)
Oct 26, 2023 4.300 4.300 4.140 4.210 26,564 -0.13(-3.00%)
Oct 25, 2023 4.320 4.340 4.190 4.340 30,000 +0.07(+1.64%)
Oct 24, 2023 4.430 4.430 4.250 4.270 22,901 -0.08(-1.84%)
Oct 23, 2023 4.180 4.380 4.180 4.350 23,262 +0.17(+4.07%)
Oct 20, 2023 4.260 4.280 4.160 4.180 28,881 -0.09(-2.11%)
Oct 19, 2023 4.250 4.320 4.220 4.270 23,572 +0.02(+0.47%)
Oct 18, 2023 4.380 4.380 4.220 4.250 68,909 -0.10(-2.30%)
Oct 17, 2023 4.270 4.460 4.270 4.350 19,381 +0.01(+0.23%)
Oct 16, 2023 4.220 4.380 4.190 4.340 10,811 +0.09(+2.12%)
Oct 13, 2023 4.190 4.340 4.190 4.250 11,273 -0.01(-0.23%)
Oct 12, 2023 4.330 4.380 4.250 4.260 44,848 -0.11(-2.52%)
Oct 11, 2023 4.320 4.490 4.320 4.370 23,037 -0.04(-0.91%)
Oct 10, 2023 4.400 4.490 4.340 4.410 22,127 +0.10(+2.32%)
Oct 06, 2023 4.310 0 +0.05(+1.17%)
Oct 05, 2023 4.200 4.320 4.200 4.260 10,103 -0.05(-1.16%)
Oct 04, 2023 4.170 4.320 4.170 4.310 64,692 +0.13(+3.11%)
Oct 03, 2023 4.180 4.410 4.170 4.180 66,457 -0.19(-4.35%)
Oct 02, 2023 4.330 4.390 4.170 4.370 77,577 +0.04(+0.92%)
Sep 29, 2023 4.590 4.600 4.320 4.330 31,048 -0.17(-3.78%)
Sep 28, 2023 4.350 4.600 4.350 4.500 11,000 +0.10(+2.27%)
Sep 27, 2023 4.500 4.640 4.400 4.400 30,220 -0.07(-1.57%)
Sep 26, 2023 4.680 4.680 4.460 4.470 20,976 -0.21(-4.49%)
Sep 25, 2023 4.660 4.720 4.640 4.680 50,879 +0.03(+0.65%)
Sep 22, 2023 4.650 4.680 4.550 4.650 23,480 +0.15(+3.33%)
Sep 21, 2023 4.570 4.650 4.440 4.500 25,071 -0.06(-1.32%)
Sep 20, 2023 4.600 4.660 4.540 4.560 22,322 +0.20(+4.59%)
Sep 19, 2023 4.720 4.740 4.300 4.360 131,185 -0.35(-7.43%)
Sep 18, 2023 4.610 4.720 4.610 4.710 20,532 +0.12(+2.61%)
Sep 15, 2023 4.630 4.750 4.540 4.590 24,562 -0.08(-1.71%)
Sep 14, 2023 4.710 4.730 4.560 4.670 17,158 -0.23(-4.69%)
Sep 13, 2023 4.850 4.900 4.510 4.900 21,299 +0.17(+3.59%)
Sep 12, 2023 4.460 4.730 4.460 4.730 53,523 +0.34(+7.74%)
Sep 11, 2023 4.240 4.420 4.240 4.390 24,621 +0.22(+5.28%)
Sep 08, 2023 4.300 4.380 4.170 4.170 98,337 -0.05(-1.18%)
Sep 07, 2023 4.200 4.260 4.150 4.220 196,253 +0.00(+0.00%)
Sep 06, 2023 4.280 4.360 4.180 4.220 43,118 -0.11(-2.54%)
Sep 05, 2023 4.360 4.440 4.270 4.330 81,164 -0.17(-3.78%)
Sep 01, 2023 4.500 0 -0.13(-2.81%)
Aug 31, 2023 4.710 4.960 4.610 4.630 64,799 -0.11(-2.32%)
Aug 30, 2023 4.700 4.770 4.550 4.740 48,026 +0.04(+0.85%)
Aug 29, 2023 4.380 4.720 4.370 4.700 34,180 +0.29(+6.58%)
Aug 28, 2023 4.230 4.500 4.230 4.410 47,178 +0.16(+3.76%)
Aug 25, 2023 4.400 4.450 4.250 4.250 40,922 -0.14(-3.19%)
Aug 24, 2023 4.440 4.500 4.300 4.390 76,183 -0.08(-1.79%)
Aug 23, 2023 4.450 4.480 4.410 4.470 100,649 +0.02(+0.45%)
Aug 22, 2023 4.460 4.510 4.420 4.450 31,452 +0.03(+0.68%)
Aug 21, 2023 4.500 4.550 4.410 4.420 36,544 -0.03(-0.67%)
Aug 18, 2023 4.460 4.620 4.450 4.450 52,551 -0.12(-2.63%)
Aug 17, 2023 4.550 4.650 4.510 4.570 37,479 -0.04(-0.87%)
Aug 16, 2023 4.720 4.730 4.550 4.610 43,778 -0.04(-0.86%)
Aug 15, 2023 4.750 4.940 4.650 4.650 126,442 -0.12(-2.52%)
Aug 14, 2023 5.000 5.070 4.770 4.770 112,643 -0.29(-5.73%)
Aug 11, 2023 5.140 5.300 5.050 5.060 89,719 -0.01(-0.20%)
Aug 10, 2023 5.250 5.420 4.560 5.070 242,076 -1.15(-18.49%)
Aug 09, 2023 6.320 6.320 6.180 6.220 50,078 -0.01(-0.16%)
Aug 08, 2023 6.200 6.310 6.150 6.230 11,506 +0.02(+0.32%)
Aug 04, 2023 6.210 0 +0.00(+0.00%)
Aug 03, 2023 6.090 6.210 6.020 6.210 11,699 +0.06(+0.98%)
Aug 02, 2023 6.310 6.310 6.090 6.150 9,194 -0.12(-1.91%)
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.