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, 2017 4.440 4.490 4.400 4.440 34,820 -0.01(-0.22%)
Aug 30, 2017 4.570 4.570 4.400 4.450 19,736 -0.04(-0.89%)
Aug 29, 2017 4.500 4.550 4.430 4.490 29,295 +0.01(+0.22%)
Aug 28, 2017 4.490 4.520 4.320 4.480 54,770 +0.09(+2.05%)
Aug 25, 2017 4.420 4.240 4.390 65,700 +0.18(+4.28%)
Aug 24, 2017 4.250 4.250 4.160 4.210 25,360 +0.07(+1.69%)
Aug 23, 2017 4.250 4.250 4.130 4.140 24,866 -0.07(-1.66%)
Aug 22, 2017 4.150 4.250 4.150 4.210 35,358 +0.08(+1.94%)
Aug 21, 2017 4.040 4.130 4.040 4.130 25,898 +0.08(+1.98%)
Aug 18, 2017 4.110 4.130 4.040 4.050 21,268 -0.07(-1.70%)
Aug 17, 2017 4.180 4.180 4.110 4.120 8,733 -0.03(-0.72%)
Aug 16, 2017 4.060 4.160 4.060 4.150 4,100 +0.04(+0.97%)
Aug 15, 2017 4.040 4.120 4.010 4.110 49,775 +0.11(+2.75%)
Aug 14, 2017 4.000 4.020 3.970 4.000 43,598 -0.03(-0.74%)
Aug 11, 2017 4.100 4.100 3.930 4.030 86,881 -0.07(-1.71%)
Aug 10, 2017 4.100 4.100 4.060 4.100 28,424 +0.01(+0.24%)
Aug 09, 2017 4.090 4.240 4.080 4.090 19,880 +0.00(+0.00%)
Aug 08, 2017 4.230 4.230 4.070 4.090 67,375 -0.08(-1.92%)
Aug 04, 2017 4.240 4.240 4.150 4.170 20,700 +0.01(+0.24%)
Aug 03, 2017 4.230 4.230 4.160 4.160 29,433 -0.06(-1.42%)
Aug 02, 2017 4.310 4.310 4.160 4.220 56,832 +0.07(+1.69%)
Aug 01, 2017 4.420 4.420 4.120 4.150 77,412 -0.33(-7.37%)
Jul 31, 2017 4.520 4.520 4.350 4.480 29,466 -0.02(-0.44%)
Jul 28, 2017 4.490 4.520 4.470 4.500 52,048 +0.00(+0.00%)
Jul 27, 2017 4.560 4.560 4.490 4.500 24,305 -0.06(-1.32%)
Jul 26, 2017 4.600 4.630 4.490 4.560 62,240 -0.06(-1.30%)
Jul 25, 2017 4.650 4.700 4.620 4.620 19,885 +0.00(+0.00%)
Jul 24, 2017 4.750 4.750 4.620 4.620 17,165 -0.11(-2.33%)
Jul 21, 2017 4.930 4.930 4.710 4.730 18,136 -0.09(-1.87%)
Jul 20, 2017 4.790 4.900 4.750 4.820 132,503 +0.18(+3.88%)
Jul 19, 2017 4.650 4.670 4.640 4.640 7,680 -0.01(-0.22%)
Jul 18, 2017 4.680 4.680 4.650 4.650 10,675 -0.03(-0.64%)
Jul 17, 2017 4.700 4.750 4.680 4.680 9,456 -0.01(-0.21%)
Jul 14, 2017 4.700 4.740 4.680 4.690 5,121 -0.01(-0.21%)
Jul 13, 2017 4.720 4.750 4.690 4.700 4,300 -0.01(-0.21%)
Jul 12, 2017 4.720 4.750 4.700 4.710 8,180 -0.01(-0.21%)
Jul 11, 2017 4.750 4.750 4.720 4.720 5,285 +0.02(+0.43%)
Jul 10, 2017 4.780 4.780 4.700 4.700 13,442 -0.01(-0.21%)
Jul 07, 2017 4.760 4.800 4.660 4.710 6,828 -0.04(-0.84%)
Jul 06, 2017 4.740 4.750 4.680 4.750 6,220 +0.06(+1.28%)
Jul 05, 2017 4.710 4.710 4.685 4.690 6,617 -0.02(-0.42%)
Jul 04, 2017 4.800 4.800 4.710 4.710 8,300 -0.03(-0.63%)
Jul 03, 2017 4.740 4.740 4.740 4.740 0 +0.00(+0.00%)
Jun 30, 2017 4.800 4.800 4.700 4.740 9,294 -0.01(-0.21%)
Jun 29, 2017 4.760 4.770 4.710 4.750 28,493 -0.02(-0.42%)
Jun 28, 2017 4.810 4.810 4.670 4.770 23,000 -0.06(-1.24%)
Jun 27, 2017 4.750 4.840 4.750 4.830 10,428 +0.08(+1.68%)
Jun 26, 2017 4.810 4.810 4.750 4.750 14,511 +0.00(+0.00%)
Jun 23, 2017 4.730 4.770 4.730 4.750 10,700 +0.03(+0.64%)
Jun 22, 2017 4.710 4.730 4.680 4.720 16,800 -0.02(-0.42%)
Jun 21, 2017 4.730 4.750 4.700 4.740 6,800 +0.03(+0.64%)
Jun 20, 2017 4.770 4.800 4.710 4.710 15,927 -0.05(-1.05%)
Jun 19, 2017 4.830 4.830 4.750 4.760 17,657 -0.06(-1.24%)
Jun 16, 2017 4.820 4.820 4.820 4.820 4,363 +0.11(+2.34%)
Jun 15, 2017 4.840 4.860 4.710 4.710 16,837 -0.14(-2.89%)
Jun 14, 2017 4.840 4.850 4.800 4.850 18,775 +0.05(+1.04%)
Jun 13, 2017 4.720 4.830 4.720 4.800 17,969 +0.05(+1.05%)
Jun 12, 2017 4.710 4.750 4.710 4.750 12,409 +0.03(+0.64%)
Jun 09, 2017 4.740 4.740 4.720 4.720 13,007 -0.02(-0.42%)
Jun 08, 2017 4.760 4.790 4.700 4.740 32,342 -0.02(-0.42%)
Jun 07, 2017 4.780 4.790 4.750 4.760 14,418 +0.01(+0.21%)
Jun 06, 2017 4.770 4.800 4.740 4.750 27,080 -0.06(-1.25%)
Jun 05, 2017 4.850 4.870 4.760 4.810 54,158 -0.06(-1.23%)
Jun 02, 2017 4.870 4.880 4.810 4.870 18,860 +0.06(+1.25%)
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.