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 (%)
Sep 30, 2016 5.850 5.940 5.840 5.890 25,732 +0.02(+0.34%)
Sep 29, 2016 5.830 5.880 5.800 5.870 17,750 +0.07(+1.21%)
Sep 28, 2016 5.610 5.800 5.610 5.800 36,300 +0.16(+2.84%)
Sep 27, 2016 5.570 5.680 5.570 5.640 2,711 -0.02(-0.35%)
Sep 26, 2016 5.690 5.700 5.620 5.660 5,566 -0.02(-0.35%)
Sep 23, 2016 5.720 5.720 5.680 5.680 10,448 -0.05(-0.87%)
Sep 22, 2016 5.790 5.790 5.730 5.730 19,420 -0.05(-0.87%)
Sep 21, 2016 5.750 5.800 5.750 5.780 38,260 +0.04(+0.70%)
Sep 20, 2016 5.695 5.750 5.695 5.740 61,580 +0.04(+0.70%)
Sep 19, 2016 5.670 5.720 5.640 5.700 48,525 +0.10(+1.79%)
Sep 16, 2016 5.520 5.650 5.520 5.600 18,779 +0.01(+0.18%)
Sep 15, 2016 5.550 5.650 5.550 5.590 19,937 +0.00(+0.00%)
Sep 14, 2016 5.490 5.590 5.490 5.590 541,752 +0.09(+1.64%)
Sep 13, 2016 5.440 5.520 5.440 5.500 93,946 +0.07(+1.29%)
Sep 12, 2016 5.410 5.490 5.400 5.430 13,846 +0.03(+0.56%)
Sep 09, 2016 5.400 5.410 5.390 5.400 87,700 +0.00(+0.00%)
Sep 08, 2016 5.390 5.430 5.390 5.400 3,030 -0.04(-0.74%)
Sep 07, 2016 5.380 5.450 5.360 5.440 30,370 +0.05(+0.93%)
Sep 06, 2016 5.370 5.390 5.260 5.390 10,322 +0.02(+0.37%)
Sep 02, 2016 5.370 5.370 5.370 0 +0.16(+3.07%)
Sep 01, 2016 5.180 5.330 5.150 5.210 38,825 +0.00(+0.00%)
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%)
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.