Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Supremex Inc (TSX: SXP )

3.740 +0.010 (+0.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Sep 28, 2012 1.480 1.480 1.470 1.470 2,760 -0.03(-2.00%)
Sep 27, 2012 1.500 1.500 1.500 1.500 205 +0.01(+0.67%)
Sep 26, 2012 1.490 1.490 1.490 1.490 500 -0.01(-0.67%)
Sep 25, 2012 1.530 1.530 1.500 1.500 2,000 -0.03(-1.96%)
Sep 24, 2012 1.560 1.560 1.530 1.530 3,800 -0.07(-4.38%)
Sep 21, 2012 1.640 1.640 1.600 1.600 2,700 +0.00(+0.00%)
Sep 20, 2012 1.550 1.600 1.540 1.600 5,700 +0.05(+3.23%)
Sep 19, 2012 1.600 1.600 1.550 1.550 6,500 -0.05(-3.13%)
Sep 18, 2012 1.640 1.640 1.600 1.600 5,364 +0.01(+0.63%)
Sep 17, 2012 1.550 1.600 1.530 1.590 8,242 +0.08(+5.30%)
Sep 14, 2012 1.600 1.620 1.510 1.510 19,095 -0.08(-5.03%)
Sep 13, 2012 1.590 1.590 1.590 1.590 11,000 +0.00(+0.00%)
Sep 12, 2012 1.650 1.650 1.590 1.590 6,800 +0.01(+0.63%)
Sep 11, 2012 1.600 1.600 1.580 1.580 10,875 -0.02(-1.25%)
Sep 10, 2012 1.600 1.600 1.600 1.600 4,079 +0.00(+0.00%)
Sep 07, 2012 1.600 1.600 1.600 1.600 6,404 +0.00(+0.00%)
Sep 06, 2012 1.600 1.600 1.600 0 +0.00(+0.00%)
Sep 05, 2012 1.580 1.600 1.580 1.600 7,900 +0.08(+5.26%)
Sep 04, 2012 1.560 1.570 1.520 1.520 21,150 -0.08(-5.00%)
Aug 31, 2012 1.600 1.600 1.600 0 +0.00(+0.00%)
Aug 30, 2012 1.620 1.650 1.600 1.600 10,100 +0.00(+0.00%)
Aug 29, 2012 1.600 1.600 1.600 1.600 227 -0.05(-3.03%)
Aug 27, 2012 1.650 1.650 1.650 1.650 2,100 +0.00(+0.00%)
Aug 24, 2012 1.650 1.650 1.650 0 +0.00(+0.00%)
Aug 23, 2012 1.650 1.650 1.650 1.650 10,400 +0.00(+0.00%)
Aug 22, 2012 1.640 1.650 1.640 1.650 1,500 +0.05(+3.12%)
Aug 21, 2012 1.640 1.640 1.590 1.600 15,215 +0.00(+0.00%)
Aug 20, 2012 1.610 1.630 1.600 1.600 10,915 +0.00(+0.00%)
Aug 17, 2012 1.600 1.600 1.600 0 +0.00(+0.00%)
Aug 16, 2012 1.600 1.600 1.600 1.600 4,380 +0.00(+0.00%)
Aug 15, 2012 1.600 1.600 1.600 1.600 5,000 +0.00(+0.00%)
Aug 14, 2012 1.600 1.600 1.600 1.600 500 +0.00(+0.00%)
Aug 13, 2012 1.570 1.640 1.570 1.600 18,325 -0.03(-1.84%)
Aug 11, 2012 1.550 1.630 1.540 1.630 1,400 +0.00(+0.00%)
Aug 10, 2012 1.550 1.630 1.540 1.630 1,400 +0.09(+5.84%)
Aug 09, 2012 1.600 1.600 1.540 1.540 9,480 -0.10(-6.10%)
Aug 08, 2012 1.580 1.640 1.580 1.640 1,540 +0.06(+3.80%)
Aug 07, 2012 1.580 1.580 1.580 1.580 2,825 +0.01(+0.64%)
Aug 03, 2012 1.570 1.570 1.570 0 +0.04(+2.61%)
Aug 02, 2012 1.530 1.530 1.530 1.530 321 -0.03(-1.92%)
Aug 01, 2012 1.700 1.700 1.560 1.560 39,905 -0.15(-8.77%)
Jul 31, 2012 1.710 1.710 1.710 1.710 3,300 +0.01(+0.59%)
Jul 30, 2012 1.700 1.700 1.700 1.700 500 +0.00(+0.00%)
Jul 27, 2012 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 26, 2012 1.620 1.700 1.620 1.700 7,000 +0.06(+3.66%)
Jul 25, 2012 1.680 1.680 1.640 1.640 5,180 -0.05(-2.96%)
Jul 24, 2012 1.720 1.730 1.690 1.690 9,130 -0.03(-1.74%)
Jul 23, 2012 1.720 1.740 1.710 1.720 9,040 -0.01(-0.58%)
Jul 20, 2012 1.710 1.730 1.710 1.730 14,400 +0.02(+1.17%)
Jul 19, 2012 1.670 1.710 1.670 1.710 14,220 +0.01(+0.59%)
Jul 18, 2012 1.690 1.700 1.690 1.700 2,400 +0.02(+1.19%)
Jul 17, 2012 1.670 1.680 1.670 1.680 7,500 +0.01(+0.60%)
Jul 16, 2012 1.670 1.670 1.670 0 +0.00(+0.00%)
Jul 13, 2012 1.670 1.670 1.670 1.670 2,700 -0.03(-1.76%)
Jul 12, 2012 1.650 1.720 1.650 1.700 6,815 +0.04(+2.41%)
Jul 11, 2012 1.670 1.670 1.660 1.660 4,700 -0.04(-2.35%)
Jul 10, 2012 1.740 1.750 1.700 1.700 4,915 -0.03(-1.73%)
Jul 09, 2012 1.720 1.730 1.660 1.730 9,742 +0.05(+2.98%)
Jul 06, 2012 1.680 1.710 1.680 1.680 4,475 -0.04(-2.33%)
Jul 05, 2012 1.610 1.720 1.610 1.720 4,000 +0.12(+7.50%)
Jul 04, 2012 1.600 1.600 1.600 1.600 1,000 -0.02(-1.23%)
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.