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, 2021 2.430 2.440 2.390 2.400 27,355 -0.02(-0.83%)
Aug 30, 2021 2.370 2.430 2.310 2.420 22,627 +0.03(+1.26%)
Aug 27, 2021 2.370 2.410 2.340 2.390 22,719 +0.04(+1.70%)
Aug 26, 2021 2.380 2.380 2.320 2.350 4,388 -0.03(-1.26%)
Aug 25, 2021 2.310 2.390 2.300 2.380 8,435 +0.07(+3.03%)
Aug 24, 2021 2.330 2.340 2.280 2.310 53,756 -0.04(-1.70%)
Aug 23, 2021 2.400 2.400 2.310 2.350 34,888 -0.07(-2.89%)
Aug 20, 2021 2.390 2.430 2.370 2.420 5,806 +0.02(+0.83%)
Aug 19, 2021 2.420 2.430 2.380 2.400 42,810 -0.05(-2.04%)
Aug 18, 2021 2.450 2.460 2.430 2.450 25,838 +0.00(+0.00%)
Aug 17, 2021 2.490 2.510 2.430 2.450 53,414 -0.04(-1.61%)
Aug 16, 2021 2.470 2.500 2.390 2.490 77,843 +0.02(+0.81%)
Aug 13, 2021 2.520 2.520 2.340 2.470 54,250 -0.03(-1.20%)
Aug 12, 2021 2.520 2.570 2.480 2.500 96,982 +0.07(+2.88%)
Aug 11, 2021 2.430 2.430 2.400 2.430 28,454 +0.02(+0.83%)
Aug 10, 2021 2.380 2.430 2.380 2.410 12,956 +0.02(+0.84%)
Aug 09, 2021 2.420 2.420 2.390 2.390 16,350 -0.03(-1.24%)
Aug 06, 2021 2.410 2.420 2.360 2.420 52,758 +0.05(+2.11%)
Aug 05, 2021 2.300 2.380 2.300 2.370 7,803 +0.03(+1.28%)
Aug 04, 2021 2.350 2.360 2.340 2.340 5,534 -0.02(-0.85%)
Aug 03, 2021 2.380 2.380 2.340 2.360 15,193 -0.04(-1.67%)
Jul 30, 2021 2.400 2.400 2.400 0 +0.01(+0.42%)
Jul 29, 2021 2.370 2.390 2.340 2.390 7,117 +0.05(+2.14%)
Jul 28, 2021 2.340 2.360 2.320 2.340 2,212 +0.00(+0.00%)
Jul 27, 2021 2.390 2.400 2.330 2.340 19,326 -0.01(-0.43%)
Jul 26, 2021 2.330 2.400 2.330 2.350 20,284 +0.03(+1.29%)
Jul 23, 2021 2.450 2.460 2.260 2.320 64,985 -0.16(-6.45%)
Jul 22, 2021 2.470 2.480 2.340 2.480 35,224 +0.01(+0.40%)
Jul 21, 2021 2.420 2.480 2.410 2.470 17,308 +0.09(+3.78%)
Jul 20, 2021 2.400 2.410 2.380 2.380 13,258 -0.02(-0.83%)
Jul 19, 2021 2.420 2.450 2.380 2.400 78,101 -0.07(-2.83%)
Jul 16, 2021 2.450 2.470 2.430 2.470 37,977 +0.03(+1.23%)
Jul 15, 2021 2.440 2.470 2.400 2.440 59,799 -0.01(-0.41%)
Jul 14, 2021 2.410 2.480 2.350 2.450 56,382 +0.05(+2.08%)
Jul 13, 2021 2.380 2.400 2.330 2.400 70,527 +0.08(+3.45%)
Jul 12, 2021 2.310 2.360 2.280 2.320 228,932 +0.09(+4.04%)
Jul 09, 2021 2.220 2.280 2.200 2.230 38,351 +0.00(+0.00%)
Jul 08, 2021 2.190 2.240 2.100 2.230 56,783 +0.01(+0.45%)
Jul 07, 2021 2.250 2.260 2.190 2.220 49,014 -0.04(-1.77%)
Jul 06, 2021 2.270 2.270 2.220 2.260 16,206 -0.03(-1.31%)
Jul 05, 2021 2.300 2.300 2.250 2.290 17,058 +0.00(+0.00%)
Jul 02, 2021 2.250 2.290 2.230 2.290 57,748 +0.08(+3.62%)
Jun 30, 2021 2.210 2.210 2.210 0 +0.01(+0.45%)
Jun 29, 2021 2.030 2.200 2.020 2.200 136,769 +0.19(+9.45%)
Jun 28, 2021 2.080 2.100 2.000 2.010 258,360 -0.05(-2.43%)
Jun 25, 2021 2.180 2.180 2.030 2.060 163,005 -0.10(-4.63%)
Jun 24, 2021 2.210 2.210 2.150 2.160 81,611 -0.06(-2.70%)
Jun 23, 2021 2.230 2.240 2.210 2.220 30,328 +0.00(+0.00%)
Jun 22, 2021 2.210 2.230 2.210 2.220 23,519 +0.00(+0.00%)
Jun 21, 2021 2.250 2.250 2.210 2.220 27,323 -0.03(-1.33%)
Jun 18, 2021 2.240 2.250 2.200 2.250 27,333 +0.00(+0.00%)
Jun 17, 2021 2.280 2.290 2.210 2.250 41,930 -0.03(-1.32%)
Jun 16, 2021 2.320 2.320 2.280 2.280 37,727 -0.03(-1.30%)
Jun 15, 2021 2.320 2.330 2.290 2.310 17,162 -0.01(-0.43%)
Jun 14, 2021 2.300 2.320 2.280 2.320 17,141 +0.05(+2.20%)
Jun 11, 2021 2.290 2.330 2.270 2.270 10,533 -0.03(-1.30%)
Jun 10, 2021 2.280 2.310 2.280 2.300 30,274 +0.00(+0.00%)
Jun 09, 2021 2.300 2.310 2.280 2.300 27,108 +0.00(+0.00%)
Jun 08, 2021 2.310 2.310 2.250 2.300 18,029 -0.01(-0.43%)
Jun 07, 2021 2.320 2.330 2.270 2.310 32,490 -0.02(-0.86%)
Jun 04, 2021 2.310 2.340 2.300 2.330 38,126 +0.02(+0.87%)
Jun 03, 2021 2.320 2.350 2.300 2.310 21,719 -0.01(-0.43%)
Jun 02, 2021 2.310 2.350 2.310 2.320 33,376 +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.