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 30, 2019 2.530 2.540 2.490 2.510 21,213 -0.07(-2.71%)
Sep 27, 2019 2.560 2.600 2.520 2.580 10,300 -0.02(-0.77%)
Sep 26, 2019 2.600 2.600 2.530 2.600 21,099 +0.00(+0.00%)
Sep 25, 2019 2.580 2.600 2.560 2.600 11,201 +0.02(+0.78%)
Sep 24, 2019 2.590 2.610 2.570 2.580 81,514 -0.02(-0.77%)
Sep 23, 2019 2.610 2.610 2.590 2.600 20,123 +0.01(+0.39%)
Sep 20, 2019 2.600 2.600 2.580 2.590 5,425 -0.01(-0.38%)
Sep 19, 2019 2.600 2.600 2.590 2.600 23,900 +0.00(+0.00%)
Sep 18, 2019 2.600 2.600 2.600 2.600 12,315 +0.02(+0.78%)
Sep 17, 2019 2.590 2.620 2.580 2.580 36,501 -0.02(-0.77%)
Sep 16, 2019 2.620 2.620 2.590 2.600 17,700 -0.02(-0.76%)
Sep 13, 2019 2.580 2.630 2.530 2.620 107,142 +0.02(+0.77%)
Sep 12, 2019 2.540 2.600 2.540 2.600 17,130 +0.03(+1.17%)
Sep 11, 2019 2.540 2.570 2.540 2.570 9,854 +0.03(+1.18%)
Sep 10, 2019 2.630 2.630 2.540 2.540 19,142 -0.05(-1.93%)
Sep 09, 2019 2.580 2.600 2.540 2.590 13,400 +0.00(+0.00%)
Sep 06, 2019 2.600 2.600 2.590 2.590 23,791 -0.02(-0.77%)
Sep 05, 2019 2.620 2.650 2.590 2.610 26,600 +0.01(+0.38%)
Sep 04, 2019 2.640 2.640 2.590 2.600 3,700 -0.03(-1.14%)
Sep 03, 2019 2.700 2.700 2.620 2.630 18,041 -0.01(-0.38%)
Aug 30, 2019 2.640 2.640 2.640 0 +0.04(+1.54%)
Aug 29, 2019 2.450 2.600 2.450 2.600 19,050 +0.12(+4.84%)
Aug 28, 2019 2.400 2.480 2.280 2.480 49,130 -0.02(-0.80%)
Aug 27, 2019 2.530 2.620 2.500 2.500 18,955 -0.02(-0.79%)
Aug 26, 2019 2.570 2.570 2.460 2.520 12,150 -0.13(-4.91%)
Aug 23, 2019 2.640 2.650 2.590 2.650 17,755 +0.01(+0.38%)
Aug 22, 2019 2.650 2.650 2.570 2.640 16,950 +0.04(+1.54%)
Aug 21, 2019 2.620 2.690 2.570 2.600 21,400 -0.01(-0.38%)
Aug 20, 2019 2.570 2.720 2.570 2.610 16,050 +0.05(+1.95%)
Aug 19, 2019 2.520 2.590 2.450 2.560 31,860 +0.03(+1.19%)
Aug 16, 2019 2.500 2.530 2.400 2.530 47,635 +0.04(+1.61%)
Aug 15, 2019 2.460 2.560 2.460 2.490 23,150 -0.03(-1.19%)
Aug 14, 2019 2.450 2.550 2.450 2.520 28,550 -0.11(-4.18%)
Aug 13, 2019 2.680 2.690 2.540 2.630 54,882 -0.04(-1.50%)
Aug 12, 2019 2.650 2.670 2.610 2.670 22,750 +0.00(+0.00%)
Aug 09, 2019 2.660 2.690 2.660 2.670 19,600 +0.02(+0.75%)
Aug 08, 2019 2.640 2.650 2.640 2.650 43,800 +0.00(+0.00%)
Aug 07, 2019 2.600 2.650 2.590 2.650 35,213 +0.00(+0.00%)
Aug 06, 2019 2.430 2.650 2.430 2.650 249,169 +0.15(+6.00%)
Aug 02, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 01, 2019 2.500 2.520 2.480 2.500 35,055 +0.00(+0.00%)
Jul 31, 2019 2.540 2.540 2.470 2.500 14,633 +0.07(+2.88%)
Jul 30, 2019 2.500 2.500 2.390 2.430 23,936 -0.06(-2.41%)
Jul 29, 2019 2.550 2.590 2.490 2.490 36,900 -0.02(-0.80%)
Jul 26, 2019 2.500 2.510 2.480 2.510 22,100 +0.01(+0.40%)
Jul 25, 2019 2.520 2.540 2.460 2.500 14,705 -0.02(-0.79%)
Jul 24, 2019 2.540 2.560 2.510 2.520 18,581 -0.05(-1.95%)
Jul 23, 2019 2.600 2.600 2.570 2.570 11,300 +0.00(+0.00%)
Jul 22, 2019 2.550 2.580 2.540 2.570 17,411 +0.02(+0.78%)
Jul 19, 2019 2.560 2.580 2.540 2.550 33,050 +0.00(+0.00%)
Jul 18, 2019 2.550 2.550 2.530 2.550 28,444 +0.00(+0.00%)
Jul 17, 2019 2.570 2.570 2.540 2.550 31,034 +0.02(+0.79%)
Jul 16, 2019 2.560 2.580 2.500 2.530 24,460 -0.04(-1.56%)
Jul 15, 2019 2.600 2.600 2.570 2.570 22,305 -0.03(-1.15%)
Jul 12, 2019 2.620 2.620 2.530 2.600 24,951 +0.02(+0.78%)
Jul 11, 2019 2.590 2.600 2.550 2.580 8,065 +0.01(+0.39%)
Jul 10, 2019 2.630 2.630 2.540 2.570 15,660 -0.05(-1.91%)
Jul 09, 2019 2.620 2.630 2.580 2.620 19,855 +0.03(+1.16%)
Jul 08, 2019 2.590 2.600 2.590 2.590 24,000 -0.01(-0.38%)
Jul 05, 2019 2.650 2.650 2.540 2.600 43,375 +0.00(+0.00%)
Jul 04, 2019 2.540 2.600 2.540 2.600 27,750 +0.01(+0.39%)
Jul 03, 2019 2.620 2.650 2.460 2.590 69,621 -0.03(-1.15%)
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.