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 (%)
Aug 31, 2015 5.140 5.140 4.950 5.080 10,134 -0.01(-0.20%)
Aug 28, 2015 5.030 5.200 5.000 5.090 53,220 +0.08(+1.60%)
Aug 27, 2015 4.600 5.080 4.600 5.010 38,740 +0.36(+7.74%)
Aug 26, 2015 4.730 4.820 4.600 4.650 39,665 -0.14(-2.92%)
Aug 25, 2015 4.430 4.790 4.430 4.790 97,367 +0.43(+9.86%)
Aug 24, 2015 4.160 4.520 4.070 4.360 132,507 -0.28(-6.03%)
Aug 21, 2015 4.540 4.750 4.540 4.640 78,729 -0.16(-3.33%)
Aug 20, 2015 4.980 4.980 4.750 4.800 31,344 -0.14(-2.83%)
Aug 19, 2015 4.940 5.030 4.830 4.940 184,500 -0.09(-1.79%)
Aug 18, 2015 5.140 5.170 4.880 5.030 53,146 -0.17(-3.27%)
Aug 17, 2015 5.310 5.310 5.060 5.200 58,973 -0.15(-2.80%)
Aug 14, 2015 5.350 5.440 5.250 5.350 26,120 -0.05(-0.93%)
Aug 13, 2015 5.410 5.450 5.360 5.400 5,700 -0.09(-1.64%)
Aug 12, 2015 5.460 5.490 5.320 5.490 9,200 +0.00(+0.00%)
Aug 11, 2015 5.550 5.550 5.450 5.490 10,400 -0.05(-0.90%)
Aug 10, 2015 5.580 5.580 5.420 5.540 10,206 -0.02(-0.36%)
Aug 07, 2015 5.500 5.650 5.500 5.560 5,325 -0.04(-0.71%)
Aug 06, 2015 5.800 5.800 5.460 5.600 29,500 -0.12(-2.10%)
Aug 05, 2015 5.850 5.850 5.520 5.720 63,348 -0.13(-2.22%)
Aug 04, 2015 5.680 5.920 5.390 5.850 183,107 -0.01(-0.17%)
Jul 31, 2015 5.860 5.860 5.860 0 +0.54(+10.15%)
Jul 30, 2015 5.290 5.450 5.170 5.320 149,154 +0.13(+2.50%)
Jul 29, 2015 4.960 5.200 4.910 5.190 36,890 +0.29(+5.92%)
Jul 28, 2015 5.020 5.020 4.750 4.900 25,274 +0.06(+1.24%)
Jul 27, 2015 5.100 5.100 4.680 4.840 37,948 -0.22(-4.35%)
Jul 24, 2015 5.140 5.140 5.030 5.060 20,355 -0.09(-1.75%)
Jul 23, 2015 5.190 5.200 5.100 5.150 36,668 -0.08(-1.53%)
Jul 22, 2015 5.250 5.300 5.120 5.230 31,957 -0.02(-0.38%)
Jul 21, 2015 5.150 5.250 5.150 5.250 104,862 +0.06(+1.16%)
Jul 20, 2015 5.110 5.200 5.100 5.190 57,445 +0.04(+0.78%)
Jul 17, 2015 5.100 5.150 5.060 5.150 33,533 +0.05(+0.98%)
Jul 16, 2015 4.950 5.150 4.950 5.100 19,053 +0.11(+2.20%)
Jul 15, 2015 5.000 5.000 4.900 4.990 18,600 -0.02(-0.40%)
Jul 14, 2015 4.900 5.150 4.900 5.010 51,151 +0.11(+2.24%)
Jul 13, 2015 4.950 4.990 4.900 4.900 51,552 -0.05(-1.01%)
Jul 10, 2015 4.900 4.980 4.900 4.950 20,082 +0.08(+1.64%)
Jul 09, 2015 4.650 4.870 4.650 4.870 60,275 +0.23(+4.96%)
Jul 08, 2015 4.580 4.640 4.290 4.640 56,485 -0.01(-0.22%)
Jul 07, 2015 4.740 4.740 4.600 4.650 26,745 -0.09(-1.90%)
Jul 06, 2015 4.730 4.750 4.710 4.740 7,821 -0.03(-0.63%)
Jul 03, 2015 4.780 4.780 4.720 4.770 9,380 -0.02(-0.42%)
Jul 02, 2015 4.790 4.800 4.730 4.790 12,080 -0.01(-0.21%)
Jun 30, 2015 4.800 4.800 4.800 0 +0.06(+1.27%)
Jun 29, 2015 4.780 4.780 4.600 4.740 18,105 -0.04(-0.84%)
Jun 26, 2015 4.750 4.790 4.700 4.780 14,495 +0.03(+0.63%)
Jun 25, 2015 4.790 4.800 4.740 4.750 260,400 -0.02(-0.42%)
Jun 24, 2015 4.750 4.780 4.740 4.770 30,000 +0.02(+0.42%)
Jun 23, 2015 4.730 4.750 4.700 4.750 24,619 +0.05(+1.06%)
Jun 22, 2015 4.840 4.840 4.650 4.700 12,182 -0.08(-1.67%)
Jun 19, 2015 4.700 4.780 4.650 4.780 27,599 +0.08(+1.70%)
Jun 18, 2015 4.750 4.760 4.700 4.700 8,660 -0.04(-0.84%)
Jun 17, 2015 4.770 4.840 4.650 4.740 35,670 -0.03(-0.63%)
Jun 16, 2015 4.890 4.900 4.660 4.770 32,701 -0.09(-1.85%)
Jun 15, 2015 4.800 5.000 4.690 4.860 55,781 -0.02(-0.41%)
Jun 12, 2015 4.980 4.980 4.840 4.880 22,754 +0.08(+1.67%)
Jun 11, 2015 4.900 4.900 4.650 4.800 26,400 -0.01(-0.21%)
Jun 10, 2015 4.880 4.900 4.810 4.810 32,980 +0.00(+0.00%)
Jun 09, 2015 4.750 4.900 4.740 4.810 41,176 +0.11(+2.34%)
Jun 08, 2015 4.980 4.980 4.600 4.700 110,615 -0.30(-6.00%)
Jun 05, 2015 5.000 5.000 4.980 5.000 19,560 +0.01(+0.20%)
Jun 04, 2015 5.020 5.050 4.990 4.990 27,800 +0.00(+0.00%)
Jun 03, 2015 5.050 5.050 4.960 4.990 23,985 -0.05(-0.99%)
Jun 02, 2015 4.950 5.050 4.940 5.040 18,682 +0.04(+0.80%)
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.