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, 2016 5.120 5.290 5.120 5.210 151,237 +0.09(+1.76%)
Aug 30, 2016 5.050 5.120 5.050 5.120 25,375 +0.12(+2.40%)
Aug 29, 2016 5.020 5.050 4.920 5.000 11,820 -0.03(-0.60%)
Aug 26, 2016 5.050 5.060 5.030 5.030 4,900 +0.01(+0.20%)
Aug 25, 2016 5.030 5.070 5.020 5.020 7,200 -0.02(-0.40%)
Aug 24, 2016 5.140 5.140 5.010 5.040 9,425 -0.08(-1.56%)
Aug 23, 2016 5.030 5.150 5.030 5.120 6,206 +0.07(+1.39%)
Aug 22, 2016 5.060 5.130 5.050 5.050 12,200 -0.06(-1.17%)
Aug 19, 2016 5.050 5.120 5.030 5.110 23,700 +0.08(+1.59%)
Aug 18, 2016 5.040 5.050 5.010 5.030 10,375 -0.01(-0.20%)
Aug 17, 2016 5.060 5.080 5.040 5.040 84,615 -0.02(-0.40%)
Aug 16, 2016 5.080 5.090 5.060 5.060 24,000 -0.01(-0.20%)
Aug 15, 2016 5.040 5.120 5.040 5.070 12,371 +0.05(+1.00%)
Aug 12, 2016 5.080 5.080 5.000 5.020 34,750 -0.09(-1.76%)
Aug 11, 2016 5.070 5.120 5.070 5.110 16,675 +0.01(+0.20%)
Aug 10, 2016 5.110 5.120 5.050 5.100 25,450 +0.00(+0.00%)
Aug 09, 2016 5.210 5.210 5.060 5.100 13,015 -0.11(-2.11%)
Aug 08, 2016 5.240 5.240 5.150 5.210 17,496 +0.00(+0.00%)
Aug 05, 2016 5.120 5.210 5.050 5.210 21,745 +0.15(+2.96%)
Aug 04, 2016 5.010 5.110 5.010 5.060 40,287 +0.05(+1.00%)
Aug 03, 2016 5.120 5.180 4.990 5.010 73,591 -0.11(-2.15%)
Aug 02, 2016 5.070 5.160 5.050 5.120 33,033 +0.08(+1.59%)
Jul 29, 2016 5.040 5.040 5.040 0 +0.15(+3.07%)
Jul 28, 2016 4.900 4.900 4.860 4.890 30,016 -0.01(-0.20%)
Jul 27, 2016 4.920 4.990 4.850 4.900 69,945 +0.00(+0.00%)
Jul 26, 2016 4.860 4.930 4.860 4.900 29,914 +0.05(+1.03%)
Jul 25, 2016 4.850 4.900 4.850 4.850 41,000 -0.03(-0.61%)
Jul 22, 2016 4.860 4.900 4.860 4.880 22,684 -0.01(-0.20%)
Jul 21, 2016 4.950 4.950 4.890 4.890 17,045 +0.03(+0.62%)
Jul 20, 2016 4.900 4.990 4.850 4.860 136,694 +0.00(+0.00%)
Jul 19, 2016 4.890 4.920 4.780 4.860 48,340 -0.04(-0.82%)
Jul 18, 2016 4.970 5.000 4.850 4.900 95,995 -0.05(-1.01%)
Jul 15, 2016 5.120 5.120 4.950 4.950 148,505 -0.17(-3.32%)
Jul 14, 2016 5.090 5.120 5.090 5.120 5,102 +0.00(+0.00%)
Jul 13, 2016 5.100 5.120 5.100 5.120 90,700 +0.04(+0.79%)
Jul 12, 2016 5.120 5.130 5.080 5.080 31,021 -0.05(-0.97%)
Jul 11, 2016 5.040 5.150 5.000 5.130 18,202 +0.08(+1.58%)
Jul 08, 2016 5.060 5.010 5.050 23,801 +0.04(+0.80%)
Jul 07, 2016 5.140 5.150 4.970 5.010 37,742 -0.15(-2.91%)
Jul 05, 2016 5.250 5.250 5.150 5.160 23,420 -0.11(-2.09%)
Jul 04, 2016 5.330 5.330 5.080 5.270 41,722 +0.07(+1.35%)
Jun 30, 2016 5.200 5.200 5.200 0 -0.01(-0.19%)
Jun 29, 2016 5.190 5.210 5.160 5.210 4,050 +0.02(+0.39%)
Jun 28, 2016 5.150 5.190 5.120 5.190 4,761 +0.04(+0.78%)
Jun 27, 2016 5.210 5.210 5.050 5.150 41,017 -0.10(-1.90%)
Jun 24, 2016 5.170 5.250 5.150 5.250 2,400 +0.05(+0.96%)
Jun 23, 2016 5.410 5.410 5.160 5.200 55,575 -0.22(-4.06%)
Jun 22, 2016 5.470 5.470 5.410 5.420 2,811 -0.03(-0.55%)
Jun 21, 2016 5.370 5.450 5.350 5.450 11,126 +0.11(+2.06%)
Jun 20, 2016 5.540 5.600 5.300 5.340 7,217 -0.16(-2.91%)
Jun 17, 2016 5.170 5.600 5.170 5.500 35,420 +0.40(+7.84%)
Jun 16, 2016 5.160 5.160 5.060 5.100 39,212 -0.07(-1.35%)
Jun 15, 2016 5.270 5.270 5.170 5.170 88,590 -0.08(-1.52%)
Jun 14, 2016 5.300 5.300 5.210 5.250 12,000 -0.03(-0.57%)
Jun 13, 2016 5.440 5.440 5.260 5.280 47,649 -0.15(-2.76%)
Jun 10, 2016 5.500 5.540 5.410 5.430 4,370 -0.08(-1.45%)
Jun 09, 2016 5.520 5.590 5.500 5.510 12,165 -0.02(-0.36%)
Jun 08, 2016 5.560 5.570 5.530 5.530 3,100 +0.02(+0.36%)
Jun 07, 2016 5.470 5.580 5.370 5.510 45,560 +0.03(+0.55%)
Jun 06, 2016 5.500 5.590 5.430 5.480 37,020 +0.03(+0.55%)
Jun 03, 2016 5.480 5.490 5.400 5.450 26,637 -0.02(-0.37%)
Jun 02, 2016 5.490 5.550 5.450 5.470 7,669 +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.