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 (%)
May 30, 2014 2.640 2.650 2.640 2.650 34,300 +0.00(+0.00%)
May 29, 2014 2.650 2.650 2.650 2.650 7,840 +0.02(+0.76%)
May 28, 2014 2.600 2.650 2.600 2.630 9,850 +0.07(+2.73%)
May 27, 2014 2.550 2.600 2.550 2.560 21,150 +0.05(+1.99%)
May 26, 2014 2.510 2.510 2.500 2.510 2,400 +0.00(+0.00%)
May 23, 2014 2.600 2.610 2.500 2.510 20,525 -0.13(-4.92%)
May 22, 2014 2.670 2.670 2.500 2.640 23,800 -0.06(-2.22%)
May 21, 2014 2.660 2.700 2.660 2.700 4,100 +0.02(+0.75%)
May 20, 2014 2.670 2.680 2.670 2.680 9,374 +0.11(+4.28%)
May 16, 2014 2.570 2.570 2.570 0 -0.18(-6.55%)
May 15, 2014 2.610 2.750 2.610 2.750 31,688 +0.14(+5.36%)
May 14, 2014 2.610 2.610 2.610 2.610 13,600 +0.05(+1.95%)
May 13, 2014 2.540 2.560 2.540 2.560 1,700 +0.00(+0.00%)
May 12, 2014 2.550 2.610 2.520 2.560 20,092 -0.04(-1.54%)
May 09, 2014 2.690 2.690 2.520 2.600 16,750 -0.09(-3.35%)
May 08, 2014 2.390 2.730 2.390 2.690 103,166 +0.33(+13.98%)
May 07, 2014 2.300 2.360 2.300 2.360 1,406 +0.01(+0.43%)
May 06, 2014 2.290 2.350 2.290 2.350 14,785 -0.08(-3.29%)
May 05, 2014 2.380 2.450 2.380 2.430 18,400 +0.04(+1.67%)
May 02, 2014 2.340 2.390 2.340 2.390 22,170 +0.04(+1.70%)
May 01, 2014 2.290 2.350 2.280 2.350 15,976 +0.06(+2.62%)
Apr 30, 2014 2.270 2.290 2.270 2.290 11,501 +0.02(+0.88%)
Apr 24, 2014 2.270 2.270 2.270 0 +0.07(+3.18%)
Apr 23, 2014 2.210 2.220 2.200 2.200 9,900 -0.02(-0.90%)
Apr 22, 2014 2.200 2.220 2.200 2.220 6,658 +0.02(+0.91%)
Apr 21, 2014 2.180 2.200 2.160 2.200 12,560 +0.05(+2.33%)
Apr 17, 2014 2.150 2.150 2.150 0 -0.01(-0.46%)
Apr 16, 2014 2.150 2.160 2.150 2.160 3,600 +0.01(+0.47%)
Apr 15, 2014 2.110 2.160 2.110 2.150 3,600 +0.00(+0.00%)
Apr 14, 2014 2.140 2.150 2.140 2.150 19,784 +0.02(+0.94%)
Apr 10, 2014 2.130 2.130 2.130 2.130 0 -0.06(-2.74%)
Apr 09, 2014 2.190 2.250 2.190 2.190 9,368 -0.03(-1.35%)
Apr 08, 2014 2.270 2.270 2.220 2.220 1,500 -0.07(-3.06%)
Apr 04, 2014 2.290 2.290 2.290 0 +0.16(+7.51%)
Apr 03, 2014 2.100 2.170 2.100 2.130 12,050 +0.03(+1.43%)
Apr 02, 2014 2.040 2.100 2.040 2.100 4,900 -0.07(-3.23%)
Apr 01, 2014 2.260 2.260 2.150 2.170 9,443 -0.13(-5.65%)
Mar 31, 2014 2.190 2.320 2.190 2.300 34,325 +0.10(+4.55%)
Mar 28, 2014 2.100 2.250 2.100 2.200 45,800 +0.18(+8.91%)
Mar 27, 2014 2.070 2.150 2.020 2.020 18,100 -0.13(-6.05%)
Mar 26, 2014 2.150 2.150 2.150 2.150 400 +0.05(+2.38%)
Mar 25, 2014 2.010 2.120 2.010 2.100 17,735 +0.00(+0.00%)
Mar 24, 2014 2.100 2.100 2.060 2.100 6,316 +0.00(+0.00%)
Mar 21, 2014 2.090 2.110 2.060 2.100 37,487 +0.02(+0.96%)
Mar 20, 2014 2.050 2.080 2.040 2.080 12,489 +0.03(+1.46%)
Mar 19, 2014 2.210 2.210 2.030 2.050 36,660 -0.19(-8.48%)
Mar 18, 2014 2.230 2.240 2.230 2.240 4,300 -0.06(-2.61%)
Mar 17, 2014 2.270 2.330 2.250 2.300 66,384 +0.07(+3.14%)
Mar 14, 2014 2.200 2.230 2.200 2.230 2,034 +0.08(+3.72%)
Mar 13, 2014 2.240 2.240 2.080 2.150 18,157 -0.12(-5.29%)
Mar 12, 2014 2.250 2.270 2.240 2.270 12,644 +0.07(+3.18%)
Mar 11, 2014 2.220 2.240 2.120 2.200 19,806 -0.02(-0.90%)
Mar 10, 2014 2.200 2.250 2.190 2.220 25,795 +0.02(+0.91%)
Mar 07, 2014 2.100 2.200 2.080 2.200 16,245 +0.09(+4.27%)
Mar 06, 2014 2.050 2.110 2.040 2.110 19,100 +0.11(+5.50%)
Mar 05, 2014 2.000 2.020 2.000 2.000 7,042 -0.02(-0.99%)
Mar 04, 2014 2.000 2.020 1.990 2.020 22,040 -0.02(-0.98%)
Mar 03, 2014 2.070 2.070 2.040 2.040 2,200 -0.01(-0.49%)
Feb 28, 2014 2.100 2.100 2.050 2.050 27,900 -0.03(-1.44%)
Feb 27, 2014 2.050 2.080 2.040 2.080 10,425 +0.03(+1.46%)
Feb 26, 2014 2.050 2.100 2.010 2.050 44,230 -0.01(-0.49%)
Feb 25, 2014 2.060 2.120 2.060 2.060 20,200 -0.04(-1.90%)
Feb 24, 2014 2.110 2.110 2.090 2.100 26,200 +0.03(+1.45%)
Feb 21, 2014 2.170 2.200 2.040 2.070 20,100 -0.03(-1.43%)
Feb 20, 2014 2.100 2.170 2.050 2.100 95,519 +0.20(+10.53%)
Feb 19, 2014 1.860 1.900 1.860 1.900 13,970 +0.05(+2.70%)
Feb 18, 2014 1.890 1.890 1.850 1.850 6,740 -0.02(-1.07%)
Feb 14, 2014 1.870 1.870 1.870 0 -0.02(-1.06%)
Feb 13, 2014 1.900 1.900 1.890 1.890 2,100 +0.00(+0.00%)
Feb 12, 2014 1.900 1.900 1.890 1.890 2,130 +0.00(+0.00%)
Feb 11, 2014 1.900 1.900 1.890 1.890 6,950 +0.01(+0.53%)
Feb 10, 2014 1.910 1.910 1.880 1.880 1,200 -0.04(-2.08%)
Feb 07, 2014 1.830 1.920 1.780 1.920 8,254 +0.07(+3.78%)
Feb 06, 2014 1.900 1.910 1.830 1.850 3,650 -0.05(-2.63%)
Feb 05, 2014 1.850 1.900 1.850 1.900 10,500 +0.07(+3.83%)
Feb 04, 2014 1.780 1.830 1.780 1.830 7,095 +0.01(+0.55%)
Jan 31, 2014 1.820 1.820 1.820 1.820 0 +0.01(+0.55%)
Jan 30, 2014 1.800 1.960 1.800 1.810 15,547 -0.02(-1.09%)
Jan 29, 2014 1.830 1.830 1.830 1.830 3,000 -0.04(-2.14%)
Jan 28, 2014 1.870 1.870 1.870 1.870 115 +0.02(+1.08%)
Jan 27, 2014 1.850 1.850 1.680 1.850 22,616 -0.06(-3.14%)
Jan 24, 2014 1.870 1.910 1.850 1.910 11,277 +0.02(+1.06%)
Jan 23, 2014 1.980 2.000 1.890 1.890 5,500 -0.06(-3.08%)
Jan 22, 2014 1.900 1.950 1.900 1.950 4,675 +0.04(+2.09%)
Jan 21, 2014 1.920 1.920 1.900 1.910 7,900 +0.03(+1.60%)
Jan 20, 2014 1.880 1.880 1.880 1.880 500 -0.02(-1.05%)
Jan 17, 2014 1.800 1.950 1.800 1.900 4,000 +0.14(+7.95%)
Jan 16, 2014 1.910 1.910 1.760 1.760 5,600 -0.15(-7.85%)
Jan 15, 2014 1.960 1.930 1.910 1.910 5,851 -0.05(-2.55%)
Jan 13, 2014 1.960 1.960 1.960 1.960 0 +0.01(+0.51%)
Jan 10, 2014 1.980 2.000 1.950 1.950 12,800 -0.04(-2.01%)
Jan 09, 2014 2.000 2.000 1.990 1.990 4,300 +0.01(+0.51%)
Jan 08, 2014 1.980 2.000 1.980 1.980 6,230 +0.00(+0.00%)
Jan 07, 2014 1.970 1.980 1.970 1.980 700 -0.02(-1.00%)
Jan 06, 2014 2.000 2.000 2.000 2.000 2,300 +0.01(+0.50%)
Jan 03, 2014 2.030 2.030 1.990 1.990 5,800 -0.10(-4.78%)
Jan 02, 2014 2.090 2.090 2.090 2.090 200 +0.02(+0.97%)
Dec 31, 2013 2.070 2.070 2.070 0 -0.02(-0.96%)
Dec 30, 2013 1.990 2.090 1.990 2.090 4,064 +0.10(+5.03%)
Dec 27, 2013 1.930 1.990 1.930 1.990 6,100 +0.04(+2.05%)
Dec 24, 2013 1.950 1.950 1.950 0 +0.05(+2.63%)
Dec 23, 2013 1.930 2.000 1.880 1.900 20,951 -0.05(-2.56%)
Dec 20, 2013 1.910 1.950 1.870 1.950 10,700 +0.06(+3.17%)
Dec 19, 2013 1.950 2.000 1.890 1.890 21,883 -0.03(-1.56%)
Dec 18, 2013 1.910 1.940 1.910 1.920 17,640 +0.02(+1.05%)
Dec 17, 2013 1.890 1.950 1.880 1.900 5,699 -0.05(-2.56%)
Dec 16, 2013 1.880 1.950 1.860 1.950 13,901 +0.04(+2.09%)
Dec 13, 2013 1.880 1.910 1.860 1.910 3,047 +0.01(+0.53%)
Dec 12, 2013 1.940 2.030 1.880 1.900 15,100 -0.03(-1.55%)
Dec 11, 2013 2.050 2.050 1.930 1.930 3,825 -0.26(-11.87%)
Dec 10, 2013 1.930 2.190 1.930 2.190 12,035 +0.28(+14.66%)
Dec 09, 2013 1.940 1.950 1.910 1.910 6,386 -0.04(-2.05%)
Dec 06, 2013 2.000 2.010 1.950 1.950 11,200 -0.02(-1.02%)
Dec 05, 2013 2.000 2.000 1.970 1.970 2,700 -0.06(-2.96%)
Dec 04, 2013 2.130 2.130 2.030 2.030 91,025 -0.08(-3.79%)
Dec 03, 2013 2.150 2.150 2.110 2.110 4,000 -0.04(-1.86%)
Dec 02, 2013 2.400 2.400 2.120 2.150 19,680 -0.25(-10.42%)
Nov 29, 2013 2.390 2.400 2.380 2.400 19,000 +0.00(+0.00%)
Nov 28, 2013 2.400 2.400 2.400 2.400 20,750 +0.05(+2.13%)
Nov 27, 2013 2.350 2.350 2.350 2.350 5,220 -0.05(-2.08%)
Nov 26, 2013 2.390 2.400 2.360 2.400 14,145 +0.00(+0.00%)
Nov 25, 2013 2.400 2.400 2.350 2.400 17,300 +0.00(+0.00%)
Nov 22, 2013 2.290 2.450 2.290 2.400 34,750 +0.10(+4.35%)
Nov 21, 2013 2.090 2.300 2.090 2.300 35,300 +0.20(+9.52%)
Nov 20, 2013 2.100 2.100 2.100 2.100 5,300 +0.02(+0.96%)
Nov 19, 2013 2.080 2.080 2.080 2.080 1,500 +0.02(+0.97%)
Nov 18, 2013 2.090 2.100 2.060 2.060 16,300 -0.04(-1.90%)
Nov 15, 2013 2.200 2.200 2.100 2.100 45,933 -0.10(-4.55%)
Nov 14, 2013 2.150 2.300 2.130 2.200 53,600 +0.15(+7.32%)
Nov 12, 2013 1.990 2.060 1.980 2.050 155,450 +0.05(+2.50%)
Nov 11, 2013 1.950 2.030 1.950 2.000 17,660 +0.01(+0.50%)
Nov 08, 2013 1.920 2.000 1.900 1.990 21,600 +0.04(+2.05%)
Nov 07, 2013 1.950 1.950 1.950 1.950 1,200 +0.00(+0.00%)
Nov 06, 2013 1.950 1.950 1.940 1.950 7,000 +0.00(+0.00%)
Nov 05, 2013 1.840 1.960 1.840 1.950 9,800 +0.10(+5.41%)
Nov 04, 2013 1.800 1.850 1.800 1.850 4,675 +0.05(+2.78%)
Nov 01, 2013 1.810 1.810 1.800 1.800 10,617 +0.09(+5.26%)
Oct 31, 2013 1.730 1.800 1.610 1.710 34,478 -0.02(-1.16%)
Oct 30, 2013 1.660 1.750 1.640 1.730 25,745 +0.01(+0.58%)
Oct 29, 2013 1.810 1.820 1.550 1.720 94,548 -0.12(-6.52%)
Oct 28, 2013 1.930 1.940 1.840 1.840 11,250 -0.13(-6.60%)
Oct 25, 2013 1.970 1.970 1.970 1.970 1,000 +0.00(+0.00%)
Oct 24, 2013 2.000 2.000 1.970 1.970 4,600 -0.03(-1.50%)
Oct 23, 2013 2.000 2.000 2.000 2.000 2,117 +0.00(+0.00%)
Oct 22, 2013 2.030 2.050 1.950 2.000 43,800 +0.00(+0.00%)
Oct 21, 2013 2.000 2.010 2.000 2.000 7,500 -0.05(-2.44%)
Oct 18, 2013 2.080 2.080 2.050 2.050 6,600 -0.04(-1.91%)
Oct 17, 2013 2.100 2.100 2.050 2.090 14,855 -0.01(-0.48%)
Oct 16, 2013 2.060 2.100 2.060 2.100 21,538 +0.05(+2.44%)
Oct 15, 2013 2.060 2.100 2.050 2.050 14,552 +0.01(+0.49%)
Oct 11, 2013 2.040 2.040 2.040 0 +0.02(+0.99%)
Oct 10, 2013 2.060 2.150 2.020 2.020 15,050 -0.03(-1.46%)
Oct 09, 2013 2.050 2.050 2.000 2.050 26,843 +0.00(+0.00%)
Oct 08, 2013 2.050 2.050 2.000 2.050 9,700 +0.00(+0.00%)
Oct 07, 2013 2.000 2.090 2.000 2.050 23,878 +0.00(+0.00%)
Oct 04, 2013 2.050 2.050 2.050 2.050 250 +0.04(+1.99%)
Oct 03, 2013 2.020 2.020 2.000 2.010 2,800 +0.01(+0.50%)
Oct 02, 2013 2.100 2.100 2.000 2.000 16,300 -0.05(-2.44%)
Oct 01, 2013 1.960 2.050 1.950 2.050 6,200 +0.08(+4.06%)
Sep 27, 2013 2.000 2.000 1.950 1.970 30,270 -0.04(-1.99%)
Sep 26, 2013 2.050 2.060 2.000 2.010 15,400 -0.03(-1.47%)
Sep 25, 2013 2.110 2.110 2.020 2.040 42,743 -0.09(-4.23%)
Sep 24, 2013 2.070 2.150 2.070 2.130 75,285 +0.08(+3.90%)
Sep 23, 2013 2.020 2.080 2.020 2.050 47,343 +0.13(+6.77%)
Sep 20, 2013 1.840 2.010 1.840 1.920 38,693 +0.09(+4.92%)
Sep 19, 2013 1.730 1.840 1.730 1.830 36,175 +0.15(+8.93%)
Sep 18, 2013 1.780 1.800 1.680 1.680 40,938 -0.11(-6.15%)
Sep 17, 2013 1.880 2.090 1.790 1.790 64,900 -0.10(-5.29%)
Sep 16, 2013 1.640 1.950 1.610 1.890 290,618 +0.28(+17.39%)
Sep 13, 2013 1.600 1.610 1.550 1.610 24,700 +0.00(+0.00%)
Sep 12, 2013 1.610 1.610 1.550 1.610 20,370 +0.00(+0.00%)
Sep 11, 2013 1.560 1.610 1.550 1.610 22,903 +0.01(+0.63%)
Sep 10, 2013 1.580 1.600 1.580 1.600 400 +0.03(+1.91%)
Sep 09, 2013 1.500 1.590 1.500 1.570 84,149 +0.07(+4.67%)
Sep 06, 2013 1.480 1.520 1.480 1.500 14,500 +0.00(+0.00%)
Sep 05, 2013 1.410 1.510 1.410 1.500 5,552 -0.01(-0.66%)
Sep 04, 2013 1.490 1.510 1.490 1.510 13,000 -0.01(-0.66%)
Sep 03, 2013 1.460 1.520 1.460 1.520 1,100 +0.00(+0.00%)
Aug 30, 2013 1.520 1.520 1.520 0 +0.07(+4.83%)
Aug 29, 2013 1.400 1.460 1.400 1.450 4,775 +0.07(+5.07%)
Aug 28, 2013 1.320 1.380 1.300 1.380 7,000 -0.03(-2.13%)
Aug 27, 2013 1.520 1.520 1.400 1.410 7,198 +0.01(+0.71%)
Aug 26, 2013 1.470 1.470 1.330 1.400 80,925 -0.05(-3.45%)
Aug 23, 2013 1.460 1.460 1.450 1.450 2,000 -0.01(-0.68%)
Aug 20, 2013 1.460 1.460 1.460 0 +0.00(+0.00%)
Aug 19, 2013 1.460 1.470 1.460 1.460 37,200 -0.01(-0.68%)
Aug 16, 2013 1.450 1.470 1.450 1.470 20,600 +0.02(+1.38%)
Aug 15, 2013 1.420 1.460 1.420 1.450 13,000 +0.04(+2.84%)
Aug 14, 2013 1.410 1.410 1.400 1.410 30,750 +0.01(+0.71%)
Aug 13, 2013 1.400 1.400 1.370 1.400 89,400 +0.04(+2.94%)
Aug 12, 2013 1.390 1.390 1.360 1.360 73,270 -0.04(-2.86%)
Aug 09, 2013 1.380 1.400 1.380 1.400 20,000 +0.02(+1.45%)
Aug 08, 2013 1.330 1.400 1.330 1.380 45,935 +0.03(+2.22%)
Aug 06, 2013 1.350 1.350 1.350 0 +0.03(+2.27%)
Aug 02, 2013 1.320 1.320 1.320 0 +0.07(+5.60%)
Aug 01, 2013 1.250 1.250 1.250 1.250 600 +0.00(+0.00%)
Jul 31, 2013 1.250 1.250 1.250 1.250 208 -0.01(-0.79%)
Jul 30, 2013 1.300 1.300 1.260 1.260 9,429 -0.04(-3.08%)
Jul 29, 2013 1.340 1.340 1.300 1.300 2,329 -0.04(-2.99%)
Jul 26, 2013 1.340 1.340 1.340 1.340 350 +0.02(+1.52%)
Jul 25, 2013 1.300 1.320 1.300 1.320 500 +0.02(+1.54%)
Jul 24, 2013 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 23, 2013 1.300 1.300 1.300 1.300 3,000 +0.05(+4.00%)
Jul 22, 2013 1.220 1.250 1.220 1.250 44,210 +0.02(+1.63%)
Jul 19, 2013 1.250 1.250 1.230 1.230 700 -0.02(-1.60%)
Jul 18, 2013 1.250 1.250 1.250 1.250 26,000 +0.00(+0.00%)
Jul 17, 2013 1.280 1.280 1.250 1.250 7,400 +0.00(+0.00%)
Jul 16, 2013 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 15, 2013 1.250 1.250 1.250 1.250 10,800 -0.02(-1.57%)
Jul 12, 2013 1.250 1.270 1.250 1.270 3,533 -0.01(-0.78%)
Jul 11, 2013 1.280 1.280 1.280 1.280 19,700 +0.00(+0.00%)
Jul 10, 2013 1.280 1.280 1.280 1.280 2,000 +0.00(+0.00%)
Jul 09, 2013 1.280 1.280 1.280 1.280 975 +0.00(+0.00%)
Jul 08, 2013 1.210 1.290 1.210 1.280 12,700 +0.00(+0.00%)
Jul 05, 2013 1.280 1.280 1.280 1.280 250 +0.00(+0.00%)
Jul 04, 2013 1.280 1.280 1.280 0 +0.00(+0.00%)
Jul 03, 2013 1.280 1.280 1.280 1.280 22,500 +0.00(+0.00%)
Jul 02, 2013 1.280 1.300 1.280 1.280 11,000 -0.01(-0.78%)
Jun 28, 2013 1.290 1.290 1.290 0 +0.02(+1.57%)
Jun 26, 2013 1.270 1.270 1.270 1.270 800 +0.04(+3.25%)
Jun 25, 2013 1.230 1.230 1.230 1.230 1,100 -0.03(-2.38%)
Jun 24, 2013 1.210 1.260 1.210 1.260 2,493 +0.00(+0.00%)
Jun 21, 2013 1.280 1.280 1.210 1.260 2,500 -0.02(-1.56%)
Jun 20, 2013 1.270 1.280 1.270 1.280 4,000 +0.04(+3.23%)
Jun 19, 2013 1.250 1.250 1.240 1.240 4,500 -0.04(-3.13%)
Jun 18, 2013 1.280 1.280 1.280 1.280 200 +0.05(+4.07%)
Jun 17, 2013 1.230 1.230 1.230 1.230 1,000 -0.03(-2.38%)
Jun 14, 2013 1.230 1.260 1.190 1.260 4,579 +0.04(+3.28%)
Jun 13, 2013 1.220 1.240 1.220 1.220 4,200 +0.01(+0.83%)
Jun 12, 2013 1.210 1.210 1.210 1.210 4,000 -0.03(-2.42%)
Jun 11, 2013 1.240 1.310 1.240 1.240 47,135 +0.03(+2.48%)
Jun 10, 2013 1.240 1.240 1.210 1.210 15,413 +0.00(+0.00%)
Jun 07, 2013 1.210 1.210 1.210 0 +0.00(+0.00%)
Jun 06, 2013 1.210 1.210 1.210 1.210 3,000 -0.01(-0.82%)
Jun 05, 2013 1.250 1.290 1.180 1.220 12,632 -0.08(-6.15%)
Jun 04, 2013 1.290 1.300 1.290 1.300 50,000 +0.00(+0.00%)
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.