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, 2020 1.320 1.330 1.310 1.320 20,362 +0.00(+0.00%)
Aug 28, 2020 1.280 1.340 1.280 1.320 140,719 +0.04(+3.13%)
Aug 27, 2020 1.300 1.300 1.280 1.280 25,955 +0.00(+0.00%)
Aug 26, 2020 1.270 1.300 1.270 1.280 47,624 +0.01(+0.79%)
Aug 25, 2020 1.260 1.280 1.240 1.270 21,115 +0.02(+1.60%)
Aug 24, 2020 1.300 1.300 1.250 1.250 85,303 -0.02(-1.57%)
Aug 21, 2020 1.300 1.310 1.270 1.270 151,327 -0.02(-1.55%)
Aug 20, 2020 1.310 1.310 1.280 1.290 80,332 -0.01(-0.77%)
Aug 19, 2020 1.270 1.300 1.260 1.300 448,280 +0.04(+3.17%)
Aug 18, 2020 1.250 1.260 1.240 1.260 328,106 +0.02(+1.61%)
Aug 17, 2020 1.250 1.260 1.220 1.240 209,233 +0.00(+0.00%)
Aug 14, 2020 1.240 1.240 1.200 1.240 87,650 +0.00(+0.00%)
Aug 13, 2020 1.180 1.300 1.170 1.240 586,607 +0.12(+10.71%)
Aug 12, 2020 1.130 1.150 1.120 1.120 67,059 -0.03(-2.61%)
Aug 11, 2020 1.140 1.150 1.120 1.150 26,270 +0.01(+0.88%)
Aug 10, 2020 1.150 1.160 1.120 1.140 83,645 +0.00(+0.00%)
Aug 07, 2020 1.150 1.150 1.140 1.140 14,100 -0.01(-0.87%)
Aug 06, 2020 1.140 1.150 1.130 1.150 1,650 +0.02(+1.77%)
Aug 05, 2020 1.140 1.140 1.130 1.130 5,100 +0.01(+0.89%)
Aug 04, 2020 1.140 1.140 1.110 1.120 9,929 -0.01(-0.88%)
Jul 31, 2020 1.130 1.130 1.130 0 +0.01(+0.89%)
Jul 30, 2020 1.150 1.160 1.120 1.120 35,341 -0.02(-1.75%)
Jul 29, 2020 1.170 1.180 1.140 1.140 40,286 -0.01(-0.87%)
Jul 28, 2020 1.130 1.150 1.130 1.150 10,509 +0.01(+0.88%)
Jul 27, 2020 1.180 1.190 1.120 1.140 42,719 -0.02(-1.72%)
Jul 24, 2020 1.170 1.180 1.150 1.160 13,169 +0.00(+0.00%)
Jul 23, 2020 1.200 1.200 1.160 1.160 38,800 -0.01(-0.85%)
Jul 22, 2020 1.180 1.190 1.160 1.170 20,931 -0.02(-1.68%)
Jul 21, 2020 1.170 1.190 1.170 1.190 37,951 +0.03(+2.59%)
Jul 20, 2020 1.170 1.170 1.150 1.160 73,365 +0.00(+0.00%)
Jul 17, 2020 1.170 1.170 1.150 1.160 17,850 -0.01(-0.85%)
Jul 16, 2020 1.180 1.180 1.150 1.170 19,685 +0.00(+0.00%)
Jul 15, 2020 1.180 1.200 1.160 1.170 45,957 -0.01(-0.85%)
Jul 14, 2020 1.180 1.190 1.150 1.180 15,210 +0.03(+2.61%)
Jul 13, 2020 1.100 1.200 1.100 1.150 31,986 -0.05(-4.17%)
Jul 10, 2020 1.180 1.200 1.150 1.200 21,001 +0.02(+1.69%)
Jul 09, 2020 1.160 1.190 1.120 1.180 59,451 +0.02(+1.72%)
Jul 08, 2020 1.140 1.160 1.120 1.160 34,510 +0.03(+2.65%)
Jul 07, 2020 1.150 1.150 1.130 1.130 14,232 -0.01(-0.88%)
Jul 06, 2020 1.180 1.180 1.130 1.140 32,428 -0.01(-0.87%)
Jul 03, 2020 1.200 1.220 1.150 1.150 16,694 -0.03(-2.54%)
Jul 02, 2020 1.150 1.240 1.150 1.180 42,951 +0.03(+2.61%)
Jun 30, 2020 1.150 1.150 1.150 0 -0.04(-3.36%)
Jun 29, 2020 1.280 1.290 1.190 1.190 50,907 -0.01(-0.83%)
Jun 26, 2020 1.240 1.240 1.200 1.200 32,370 -0.01(-0.83%)
Jun 25, 2020 1.210 1.240 1.210 1.210 24,051 +0.00(+0.00%)
Jun 24, 2020 1.250 1.250 1.210 1.210 34,402 -0.04(-3.20%)
Jun 23, 2020 1.280 1.290 1.220 1.250 35,945 +0.00(+0.00%)
Jun 22, 2020 1.250 1.300 1.250 1.250 41,034 -0.02(-1.57%)
Jun 19, 2020 1.280 1.310 1.270 1.270 19,551 -0.02(-1.55%)
Jun 18, 2020 1.340 1.370 1.290 1.290 56,745 -0.05(-3.73%)
Jun 17, 2020 1.360 1.380 1.330 1.340 34,230 -0.01(-0.74%)
Jun 16, 2020 1.400 1.400 1.350 1.350 49,253 -0.04(-2.88%)
Jun 15, 2020 1.400 1.400 1.380 1.390 34,191 -0.01(-0.71%)
Jun 12, 2020 1.440 1.450 1.370 1.400 45,711 +0.02(+1.45%)
Jun 11, 2020 1.450 1.450 1.380 1.380 41,661 -0.06(-4.17%)
Jun 10, 2020 1.540 1.540 1.430 1.440 46,546 -0.05(-3.36%)
Jun 09, 2020 1.550 1.550 1.490 1.490 38,767 -0.01(-0.67%)
Jun 08, 2020 1.540 1.550 1.500 1.500 14,859 +0.01(+0.67%)
Jun 05, 2020 1.590 1.590 1.490 1.490 28,119 -0.06(-3.87%)
Jun 04, 2020 1.450 1.560 1.450 1.550 57,821 +0.05(+3.33%)
Jun 03, 2020 1.500 1.510 1.460 1.500 45,177 +0.02(+1.35%)
Jun 02, 2020 1.520 1.570 1.480 1.480 33,210 -0.04(-2.63%)
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.