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

Supremex Inc (TSX: SXP )

3.790 +0.040 (+1.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 08, 2023 5.720 6.230 5.720 6.170 51,246 +0.51(+9.01%)
May 05, 2023 5.650 5.730 5.640 5.660 12,355 +0.08(+1.43%)
May 04, 2023 5.580 5.600 5.550 5.580 10,400 -0.09(-1.59%)
May 03, 2023 5.580 5.670 5.580 5.670 12,250 +0.09(+1.61%)
May 02, 2023 5.610 5.650 5.500 5.580 39,916 -0.07(-1.24%)
May 01, 2023 5.720 5.730 5.610 5.650 36,174 -0.08(-1.40%)
Apr 28, 2023 5.630 5.730 5.630 5.730 29,791 +0.05(+0.88%)
Apr 27, 2023 5.650 5.730 5.610 5.680 15,360 +0.02(+0.35%)
Apr 26, 2023 5.670 5.710 5.640 5.660 15,708 -0.06(-1.05%)
Apr 25, 2023 5.730 5.770 5.690 5.720 17,048 -0.01(-0.17%)
Apr 24, 2023 5.850 5.870 5.700 5.730 41,260 -0.12(-2.05%)
Apr 21, 2023 5.900 5.990 5.850 5.850 34,869 -0.01(-0.17%)
Apr 20, 2023 6.000 6.000 5.850 5.860 38,238 -0.14(-2.33%)
Apr 19, 2023 6.070 6.070 5.970 6.000 20,606 -0.05(-0.83%)
Apr 18, 2023 6.110 6.140 6.030 6.050 20,228 -0.06(-0.98%)
Apr 17, 2023 6.130 6.150 6.050 6.110 10,168 -0.05(-0.81%)
Apr 14, 2023 6.280 6.280 6.140 6.160 6,160 -0.06(-0.96%)
Apr 13, 2023 6.030 6.220 6.030 6.220 14,379 +0.19(+3.15%)
Apr 12, 2023 6.110 6.150 6.030 6.030 12,712 -0.08(-1.31%)
Apr 11, 2023 6.100 6.130 6.060 6.110 4,661 -0.02(-0.33%)
Apr 10, 2023 6.020 6.150 6.020 6.130 27,295 +0.08(+1.32%)
Apr 06, 2023 6.050 0 -0.03(-0.49%)
Apr 05, 2023 6.100 6.100 6.030 6.080 15,881 +0.05(+0.83%)
Apr 04, 2023 6.350 6.350 6.030 6.030 11,834 -0.30(-4.74%)
Apr 03, 2023 6.150 6.330 6.110 6.330 31,211 +0.22(+3.60%)
Mar 31, 2023 5.930 6.150 5.890 6.110 17,358 +0.25(+4.27%)
Mar 30, 2023 5.960 6.050 5.860 5.860 21,238 -0.14(-2.33%)
Mar 29, 2023 6.050 6.150 6.000 6.000 10,087 -0.16(-2.60%)
Mar 28, 2023 6.140 6.160 6.060 6.160 16,134 +0.08(+1.32%)
Mar 27, 2023 5.850 6.090 5.850 6.080 11,299 +0.22(+3.75%)
Mar 24, 2023 5.740 5.900 5.740 5.860 9,366 +0.03(+0.51%)
Mar 23, 2023 6.000 6.020 5.770 5.830 31,959 -0.12(-2.02%)
Mar 22, 2023 5.910 6.020 5.800 5.950 34,024 -0.08(-1.33%)
Mar 21, 2023 6.020 6.200 6.000 6.030 36,766 +0.03(+0.50%)
Mar 20, 2023 6.000 6.150 5.880 6.000 135,462 -0.15(-2.44%)
Mar 17, 2023 6.130 6.230 6.130 6.150 25,821 -0.05(-0.81%)
Mar 16, 2023 6.140 6.290 6.100 6.200 17,391 +0.06(+0.98%)
Mar 15, 2023 6.140 6.350 6.100 6.140 59,701 -0.41(-6.26%)
Mar 14, 2023 6.430 6.580 6.430 6.550 64,595 +0.27(+4.30%)
Mar 13, 2023 6.110 6.380 6.110 6.280 55,470 +0.02(+0.32%)
Mar 10, 2023 6.260 6.300 6.170 6.260 76,075 -0.10(-1.57%)
Mar 09, 2023 6.330 6.370 6.160 6.360 18,153 +0.02(+0.32%)
Mar 08, 2023 6.450 6.450 6.200 6.340 60,173 -0.02(-0.31%)
Mar 07, 2023 6.400 6.400 6.200 6.360 21,530 +0.04(+0.63%)
Mar 06, 2023 6.500 6.500 6.220 6.320 64,944 -0.21(-3.22%)
Mar 03, 2023 6.600 6.620 6.500 6.530 19,034 +0.08(+1.24%)
Mar 02, 2023 6.360 6.610 6.360 6.450 37,176 -0.13(-1.98%)
Mar 01, 2023 6.220 6.620 6.160 6.580 64,239 +0.31(+4.94%)
Feb 28, 2023 6.330 6.330 5.950 6.270 182,260 -0.18(-2.79%)
Feb 27, 2023 6.500 6.600 6.370 6.450 78,157 -0.05(-0.77%)
Feb 24, 2023 6.800 6.800 6.100 6.500 231,829 -0.40(-5.80%)
Feb 23, 2023 7.490 7.490 6.660 6.900 148,504 -0.45(-6.12%)
Feb 22, 2023 7.260 7.350 7.110 7.350 28,176 +0.09(+1.24%)
Feb 21, 2023 7.380 7.380 7.010 7.260 37,657 -0.13(-1.76%)
Feb 17, 2023 7.390 0 +0.21(+2.92%)
Feb 16, 2023 6.860 7.180 6.860 7.180 31,579 +0.28(+4.06%)
Feb 15, 2023 7.050 7.050 6.830 6.900 63,484 -0.16(-2.27%)
Feb 14, 2023 7.160 7.160 6.900 7.060 38,620 -0.06(-0.84%)
Feb 13, 2023 7.150 7.250 7.080 7.120 33,779 +0.07(+0.99%)
Feb 10, 2023 7.550 7.550 6.860 7.050 123,817 -0.53(-6.99%)
Feb 09, 2023 7.690 7.740 7.570 7.580 40,800 -0.04(-0.52%)
Feb 08, 2023 7.800 7.890 7.550 7.620 65,855 -0.13(-1.68%)
Feb 07, 2023 7.510 7.860 7.400 7.750 179,936 +0.28(+3.75%)
Feb 06, 2023 7.560 7.560 7.340 7.470 62,714 -0.06(-0.80%)
Feb 03, 2023 7.440 7.600 7.400 7.530 74,375 +0.13(+1.76%)
Feb 02, 2023 7.520 7.520 7.390 7.400 103,641 -0.09(-1.20%)
Feb 01, 2023 7.320 7.490 7.250 7.490 99,996 +0.11(+1.49%)
Jan 31, 2023 7.440 7.480 7.310 7.380 80,923 -0.01(-0.14%)
Jan 30, 2023 7.230 7.400 7.210 7.390 74,112 +0.16(+2.21%)
Jan 27, 2023 7.190 7.310 7.110 7.230 174,475 +0.08(+1.12%)
Jan 26, 2023 7.100 7.180 7.010 7.150 96,632 +0.04(+0.56%)
Jan 25, 2023 7.050 7.110 6.780 7.110 72,754 +0.07(+0.99%)
Jan 24, 2023 7.000 7.150 6.950 7.040 73,628 +0.04(+0.57%)
Jan 23, 2023 6.870 7.070 6.870 7.000 147,436 +0.20(+2.94%)
Jan 20, 2023 6.800 6.830 6.510 6.800 74,078 +0.20(+3.03%)
Jan 19, 2023 6.550 6.760 6.550 6.600 56,495 -0.09(-1.35%)
Jan 18, 2023 6.740 6.840 6.660 6.690 85,463 -0.16(-2.34%)
Jan 17, 2023 6.670 6.900 6.490 6.850 160,594 +0.26(+3.95%)
Jan 16, 2023 6.480 6.620 6.290 6.590 98,498 +0.24(+3.78%)
Jan 13, 2023 6.490 6.490 6.300 6.350 20,443 -0.05(-0.78%)
Jan 12, 2023 6.440 6.500 6.350 6.400 64,234 -0.02(-0.31%)
Jan 11, 2023 6.380 6.480 6.370 6.420 95,585 +0.12(+1.90%)
Jan 10, 2023 6.100 6.350 6.050 6.300 92,921 +0.21(+3.45%)
Jan 09, 2023 6.180 6.260 6.040 6.090 101,871 -0.09(-1.46%)
Jan 06, 2023 5.940 6.210 5.940 6.180 94,468 +0.27(+4.57%)
Jan 05, 2023 5.710 5.920 5.680 5.910 74,516 +0.21(+3.68%)
Jan 04, 2023 5.860 5.900 5.690 5.700 30,800 -0.20(-3.39%)
Jan 03, 2023 5.710 5.900 5.710 5.900 42,955 +0.10(+1.72%)
Dec 30, 2022 5.800 0 +0.00(+0.00%)
Dec 29, 2022 5.670 5.880 5.670 5.800 104,506 +0.20(+3.57%)
Dec 28, 2022 5.560 5.620 5.420 5.600 86,793 +0.07(+1.27%)
Dec 23, 2022 5.530 0 +0.20(+3.75%)
Dec 22, 2022 5.280 5.410 5.280 5.330 9,079 -0.09(-1.66%)
Dec 21, 2022 5.190 5.430 5.170 5.420 41,102 +0.23(+4.43%)
Dec 20, 2022 5.300 5.300 5.180 5.190 31,456 -0.06(-1.14%)
Dec 19, 2022 5.300 5.360 5.220 5.250 26,163 -0.05(-0.94%)
Dec 16, 2022 5.260 5.350 5.220 5.300 18,045 -0.01(-0.19%)
Dec 15, 2022 5.430 5.430 5.280 5.310 16,735 -0.11(-2.03%)
Dec 14, 2022 5.470 5.470 5.340 5.420 6,147 +0.03(+0.56%)
Dec 13, 2022 5.500 5.500 5.310 5.390 25,704 -0.03(-0.55%)
Dec 12, 2022 5.300 5.520 5.300 5.420 39,869 +0.08(+1.50%)
Dec 09, 2022 5.400 5.490 5.200 5.340 8,980 -0.06(-1.11%)
Dec 08, 2022 5.290 5.400 5.250 5.400 29,222 +0.07(+1.31%)
Dec 07, 2022 5.250 5.330 5.180 5.330 41,180 +0.05(+0.95%)
Dec 06, 2022 5.390 5.430 5.280 5.280 31,702 -0.05(-0.94%)
Dec 05, 2022 5.500 5.560 5.330 5.330 23,157 -0.22(-3.96%)
Dec 02, 2022 5.500 5.560 5.470 5.550 46,655 -0.03(-0.54%)
Dec 01, 2022 5.530 5.660 5.520 5.580 6,069 +0.07(+1.27%)
Nov 30, 2022 5.550 5.550 5.500 5.510 25,521 -0.07(-1.25%)
Nov 29, 2022 5.610 5.610 5.500 5.580 10,134 +0.03(+0.54%)
Nov 28, 2022 5.710 5.710 5.530 5.550 25,222 -0.17(-2.97%)
Nov 25, 2022 5.700 5.770 5.700 5.720 3,801 +0.02(+0.35%)
Nov 24, 2022 5.770 5.820 5.700 5.700 3,272 -0.02(-0.35%)
Nov 23, 2022 5.660 5.780 5.560 5.720 20,258 -0.01(-0.17%)
Nov 22, 2022 5.590 5.780 5.510 5.730 26,553 +0.17(+3.06%)
Nov 21, 2022 5.670 5.670 5.560 5.560 16,103 -0.11(-1.94%)
Nov 18, 2022 5.770 5.770 5.580 5.670 20,695 -0.11(-1.90%)
Nov 17, 2022 5.740 5.780 5.710 5.780 3,436 -0.01(-0.17%)
Nov 16, 2022 5.690 5.790 5.690 5.790 40,293 +0.12(+2.12%)
Nov 15, 2022 5.870 5.870 5.650 5.670 35,365 -0.13(-2.24%)
Nov 14, 2022 5.930 5.950 5.710 5.800 53,729 -0.13(-2.19%)
Nov 11, 2022 5.660 6.230 5.660 5.930 151,440 +0.67(+12.74%)
Nov 10, 2022 4.990 5.290 4.990 5.260 55,114 +0.21(+4.16%)
Nov 09, 2022 5.080 5.090 4.990 5.050 51,154 +0.00(+0.00%)
Nov 08, 2022 5.100 5.100 5.000 5.050 30,312 +0.00(+0.00%)
Nov 07, 2022 5.040 5.120 5.040 5.050 34,438 +0.01(+0.20%)
Nov 04, 2022 5.070 5.100 5.020 5.040 59,708 +0.00(+0.00%)
Nov 03, 2022 5.080 5.160 5.000 5.040 78,038 +0.04(+0.80%)
Nov 02, 2022 4.880 5.080 4.880 5.000 139,504 +0.17(+3.52%)
Nov 01, 2022 4.740 4.830 4.540 4.830 154,115 +0.15(+3.21%)
Oct 31, 2022 4.500 4.680 4.480 4.680 18,421 +0.21(+4.70%)
Oct 28, 2022 4.530 4.600 4.350 4.470 46,211 -0.10(-2.19%)
Oct 27, 2022 4.590 4.630 4.570 4.570 21,905 -0.04(-0.87%)
Oct 26, 2022 4.670 4.700 4.600 4.610 52,980 +0.00(+0.00%)
Oct 25, 2022 4.540 4.700 4.540 4.610 49,882 +0.03(+0.66%)
Oct 24, 2022 4.500 4.600 4.500 4.580 29,643 +0.07(+1.55%)
Oct 21, 2022 4.440 4.600 4.440 4.510 10,257 +0.01(+0.22%)
Oct 20, 2022 4.520 4.530 4.480 4.500 24,690 -0.07(-1.53%)
Oct 19, 2022 4.640 4.650 4.510 4.570 36,724 -0.03(-0.65%)
Oct 18, 2022 4.530 4.660 4.530 4.600 45,451 +0.10(+2.22%)
Oct 17, 2022 4.400 4.550 4.360 4.500 42,859 +0.10(+2.27%)
Oct 14, 2022 4.300 4.410 4.290 4.400 42,240 +0.18(+4.27%)
Oct 13, 2022 4.020 4.270 4.000 4.220 54,521 +0.06(+1.44%)
Oct 12, 2022 4.300 4.300 4.100 4.160 51,080 -0.14(-3.26%)
Oct 11, 2022 4.340 4.340 4.230 4.300 49,749 -0.05(-1.15%)
Oct 07, 2022 4.350 0 -0.10(-2.25%)
Oct 06, 2022 4.470 4.480 4.420 4.450 11,597 -0.06(-1.33%)
Oct 05, 2022 4.440 4.510 4.350 4.510 15,431 +0.13(+2.97%)
Oct 04, 2022 4.530 4.550 4.350 4.380 99,796 -0.11(-2.45%)
Oct 03, 2022 4.250 4.510 4.250 4.490 72,962 +0.28(+6.65%)
Sep 30, 2022 4.200 4.210 3.940 4.210 132,476 +0.01(+0.24%)
Sep 29, 2022 4.240 4.240 4.170 4.200 9,832 -0.06(-1.41%)
Sep 28, 2022 4.250 4.300 4.180 4.260 28,803 +0.04(+0.95%)
Sep 27, 2022 4.350 4.380 4.190 4.220 20,316 -0.07(-1.63%)
Sep 26, 2022 4.260 4.400 4.140 4.290 55,718 +0.03(+0.70%)
Sep 23, 2022 4.420 4.430 4.130 4.260 68,756 -0.14(-3.18%)
Sep 22, 2022 4.420 4.420 4.310 4.400 60,600 -0.03(-0.68%)
Sep 21, 2022 4.600 4.610 4.430 4.430 22,677 -0.18(-3.90%)
Sep 20, 2022 4.520 4.610 4.330 4.610 46,263 +0.11(+2.44%)
Sep 19, 2022 4.400 4.530 4.350 4.500 104,114 -0.02(-0.44%)
Sep 16, 2022 4.500 4.520 4.450 4.520 19,902 +0.01(+0.22%)
Sep 15, 2022 4.770 4.770 4.500 4.510 18,361 -0.06(-1.31%)
Sep 14, 2022 4.570 4.700 4.570 4.570 18,013 -0.03(-0.65%)
Sep 13, 2022 4.650 4.740 4.590 4.600 16,102 -0.10(-2.13%)
Sep 12, 2022 4.720 4.750 4.650 4.700 34,373 -0.02(-0.42%)
Sep 09, 2022 4.750 4.750 4.630 4.720 33,345 +0.00(+0.00%)
Sep 08, 2022 4.760 4.800 4.560 4.720 58,684 -0.08(-1.67%)
Sep 07, 2022 4.510 4.930 4.510 4.800 74,664 +0.20(+4.35%)
Sep 06, 2022 4.530 4.640 4.470 4.600 23,641 +0.05(+1.10%)
Sep 02, 2022 4.550 0 +0.05(+1.11%)
Sep 01, 2022 4.510 4.540 4.200 4.500 46,249 -0.04(-0.88%)
Aug 31, 2022 4.350 4.590 4.260 4.540 106,881 +0.20(+4.61%)
Aug 30, 2022 4.440 4.440 4.320 4.340 35,287 -0.07(-1.59%)
Aug 29, 2022 4.260 4.410 4.200 4.410 21,789 +0.11(+2.56%)
Aug 26, 2022 4.390 4.390 4.220 4.300 29,114 -0.11(-2.49%)
Aug 25, 2022 4.310 4.410 4.310 4.410 6,101 +0.08(+1.85%)
Aug 24, 2022 4.270 4.410 4.270 4.330 21,935 +0.06(+1.41%)
Aug 23, 2022 4.350 4.350 4.220 4.270 45,744 -0.06(-1.39%)
Aug 22, 2022 4.330 4.350 4.220 4.330 42,365 -0.05(-1.14%)
Aug 19, 2022 4.510 4.510 4.350 4.380 49,764 -0.11(-2.45%)
Aug 18, 2022 4.450 4.570 4.450 4.490 50,673 +0.07(+1.58%)
Aug 17, 2022 4.650 4.650 4.420 4.420 56,242 -0.24(-5.15%)
Aug 16, 2022 4.350 4.670 4.340 4.660 104,258 +0.25(+5.67%)
Aug 15, 2022 4.480 4.480 4.300 4.410 111,524 -0.07(-1.56%)
Aug 12, 2022 4.220 4.500 4.220 4.480 155,358 +0.26(+6.16%)
Aug 11, 2022 3.890 4.260 3.880 4.220 397,232 +0.49(+13.14%)
Aug 10, 2022 3.600 3.770 3.520 3.730 16,525 +0.19(+5.37%)
Aug 09, 2022 3.500 3.540 3.500 3.540 7,242 +0.02(+0.57%)
Aug 08, 2022 3.500 3.540 3.490 3.520 57,194 +0.02(+0.57%)
Aug 05, 2022 3.380 3.500 3.380 3.500 18,541 +0.10(+2.94%)
Aug 04, 2022 3.430 3.440 3.400 3.400 4,920 +0.02(+0.59%)
Aug 03, 2022 3.390 3.390 3.350 3.380 13,223 +0.04(+1.20%)
Aug 02, 2022 3.460 3.460 3.330 3.340 12,046 -0.12(-3.47%)
Jul 29, 2022 3.460 0 +0.00(+0.00%)
Jul 28, 2022 3.490 3.570 3.460 3.460 7,768 +0.00(+0.00%)
Jul 27, 2022 3.420 3.550 3.420 3.460 44,501 +0.08(+2.37%)
Jul 26, 2022 3.450 3.460 3.380 3.380 5,900 +0.00(+0.00%)
Jul 25, 2022 3.370 3.430 3.360 3.380 11,913 +0.00(+0.00%)
Jul 22, 2022 3.350 3.480 3.330 3.380 12,047 -0.02(-0.59%)
Jul 21, 2022 3.330 3.400 3.330 3.400 5,316 +0.05(+1.49%)
Jul 20, 2022 3.310 3.430 3.310 3.350 4,335 -0.02(-0.59%)
Jul 19, 2022 3.390 3.390 3.340 3.370 7,664 +0.06(+1.81%)
Jul 18, 2022 3.290 3.400 3.290 3.310 27,308 +0.03(+0.91%)
Jul 15, 2022 3.250 3.290 3.250 3.280 1,562 +0.02(+0.61%)
Jul 14, 2022 3.320 3.320 3.250 3.260 13,334 -0.08(-2.40%)
Jul 13, 2022 3.300 3.360 3.250 3.340 3,601 -0.03(-0.89%)
Jul 12, 2022 3.390 3.390 3.360 3.370 11,501 +0.01(+0.30%)
Jul 11, 2022 3.270 3.360 3.220 3.360 12,187 +0.06(+1.82%)
Jul 08, 2022 3.430 3.490 3.300 3.300 2,042 -0.10(-2.94%)
Jul 07, 2022 3.410 3.440 3.370 3.400 6,157 +0.04(+1.19%)
Jul 06, 2022 3.330 3.380 3.330 3.360 7,185 +0.02(+0.60%)
Jul 05, 2022 3.340 3.340 3.250 3.340 5,400 -0.03(-0.89%)
Jul 04, 2022 3.360 3.370 3.240 3.370 27,704 +0.04(+1.20%)
Jun 30, 2022 3.330 0 -0.15(-4.31%)
Jun 29, 2022 3.390 3.500 3.390 3.480 11,058 -0.02(-0.57%)
Jun 28, 2022 3.490 3.510 3.420 3.500 3,131 -0.05(-1.41%)
Jun 27, 2022 3.530 3.610 3.520 3.550 5,143 +0.02(+0.57%)
Jun 24, 2022 3.390 3.560 3.350 3.530 84,393 +0.11(+3.22%)
Jun 23, 2022 3.500 3.500 3.320 3.420 8,707 -0.07(-2.01%)
Jun 22, 2022 3.480 3.490 3.430 3.490 830 -0.02(-0.57%)
Jun 21, 2022 3.420 3.520 3.410 3.510 69,650 +0.11(+3.24%)
Jun 20, 2022 3.400 3.430 3.360 3.400 43,488 -0.02(-0.58%)
Jun 17, 2022 3.360 3.440 3.250 3.420 101,913 +0.06(+1.79%)
Jun 16, 2022 3.470 3.540 3.330 3.360 84,366 -0.14(-4.00%)
Jun 15, 2022 3.480 3.640 3.470 3.500 15,625 +0.00(+0.00%)
Jun 14, 2022 3.450 3.640 3.450 3.500 23,281 +0.00(+0.00%)
Jun 13, 2022 3.640 3.640 3.480 3.500 79,443 -0.20(-5.41%)
Jun 10, 2022 3.600 3.700 3.550 3.700 119,417 +0.10(+2.78%)
Jun 09, 2022 3.540 3.650 3.520 3.600 72,627 +0.01(+0.28%)
Jun 08, 2022 3.640 3.650 3.590 3.590 247,341 -0.05(-1.37%)
Jun 07, 2022 3.640 3.640 3.600 3.640 35,320 -0.03(-0.82%)
Jun 06, 2022 3.700 3.730 3.650 3.670 21,266 -0.02(-0.54%)
Jun 03, 2022 3.660 3.710 3.590 3.690 80,053 +0.03(+0.82%)
Jun 02, 2022 3.580 3.660 3.570 3.660 16,926 +0.05(+1.39%)
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.