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, 2022 4.200 4.210 3.940 4.210 132,476 +0.01(+0.24%)
Sep 29, 2022 4.240 4.240 4.170 4.200 9,832 -0.06(-1.41%)
Sep 28, 2022 4.250 4.300 4.180 4.260 28,803 +0.04(+0.95%)
Sep 27, 2022 4.350 4.380 4.190 4.220 20,316 -0.07(-1.63%)
Sep 26, 2022 4.260 4.400 4.140 4.290 55,718 +0.03(+0.70%)
Sep 23, 2022 4.420 4.430 4.130 4.260 68,756 -0.14(-3.18%)
Sep 22, 2022 4.420 4.420 4.310 4.400 60,600 -0.03(-0.68%)
Sep 21, 2022 4.600 4.610 4.430 4.430 22,677 -0.18(-3.90%)
Sep 20, 2022 4.520 4.610 4.330 4.610 46,263 +0.11(+2.44%)
Sep 19, 2022 4.400 4.530 4.350 4.500 104,114 -0.02(-0.44%)
Sep 16, 2022 4.500 4.520 4.450 4.520 19,902 +0.01(+0.22%)
Sep 15, 2022 4.770 4.770 4.500 4.510 18,361 -0.06(-1.31%)
Sep 14, 2022 4.570 4.700 4.570 4.570 18,013 -0.03(-0.65%)
Sep 13, 2022 4.650 4.740 4.590 4.600 16,102 -0.10(-2.13%)
Sep 12, 2022 4.720 4.750 4.650 4.700 34,373 -0.02(-0.42%)
Sep 09, 2022 4.750 4.750 4.630 4.720 33,345 +0.00(+0.00%)
Sep 08, 2022 4.760 4.800 4.560 4.720 58,684 -0.08(-1.67%)
Sep 07, 2022 4.510 4.930 4.510 4.800 74,664 +0.20(+4.35%)
Sep 06, 2022 4.530 4.640 4.470 4.600 23,641 +0.05(+1.10%)
Sep 02, 2022 4.550 0 +0.05(+1.11%)
Sep 01, 2022 4.510 4.540 4.200 4.500 46,249 -0.04(-0.88%)
Aug 31, 2022 4.350 4.590 4.260 4.540 106,881 +0.20(+4.61%)
Aug 30, 2022 4.440 4.440 4.320 4.340 35,287 -0.07(-1.59%)
Aug 29, 2022 4.260 4.410 4.200 4.410 21,789 +0.11(+2.56%)
Aug 26, 2022 4.390 4.390 4.220 4.300 29,114 -0.11(-2.49%)
Aug 25, 2022 4.310 4.410 4.310 4.410 6,101 +0.08(+1.85%)
Aug 24, 2022 4.270 4.410 4.270 4.330 21,935 +0.06(+1.41%)
Aug 23, 2022 4.350 4.350 4.220 4.270 45,744 -0.06(-1.39%)
Aug 22, 2022 4.330 4.350 4.220 4.330 42,365 -0.05(-1.14%)
Aug 19, 2022 4.510 4.510 4.350 4.380 49,764 -0.11(-2.45%)
Aug 18, 2022 4.450 4.570 4.450 4.490 50,673 +0.07(+1.58%)
Aug 17, 2022 4.650 4.650 4.420 4.420 56,242 -0.24(-5.15%)
Aug 16, 2022 4.350 4.670 4.340 4.660 104,258 +0.25(+5.67%)
Aug 15, 2022 4.480 4.480 4.300 4.410 111,524 -0.07(-1.56%)
Aug 12, 2022 4.220 4.500 4.220 4.480 155,358 +0.26(+6.16%)
Aug 11, 2022 3.890 4.260 3.880 4.220 397,232 +0.49(+13.14%)
Aug 10, 2022 3.600 3.770 3.520 3.730 16,525 +0.19(+5.37%)
Aug 09, 2022 3.500 3.540 3.500 3.540 7,242 +0.02(+0.57%)
Aug 08, 2022 3.500 3.540 3.490 3.520 57,194 +0.02(+0.57%)
Aug 05, 2022 3.380 3.500 3.380 3.500 18,541 +0.10(+2.94%)
Aug 04, 2022 3.430 3.440 3.400 3.400 4,920 +0.02(+0.59%)
Aug 03, 2022 3.390 3.390 3.350 3.380 13,223 +0.04(+1.20%)
Aug 02, 2022 3.460 3.460 3.330 3.340 12,046 -0.12(-3.47%)
Jul 29, 2022 3.460 0 +0.00(+0.00%)
Jul 28, 2022 3.490 3.570 3.460 3.460 7,768 +0.00(+0.00%)
Jul 27, 2022 3.420 3.550 3.420 3.460 44,501 +0.08(+2.37%)
Jul 26, 2022 3.450 3.460 3.380 3.380 5,900 +0.00(+0.00%)
Jul 25, 2022 3.370 3.430 3.360 3.380 11,913 +0.00(+0.00%)
Jul 22, 2022 3.350 3.480 3.330 3.380 12,047 -0.02(-0.59%)
Jul 21, 2022 3.330 3.400 3.330 3.400 5,316 +0.05(+1.49%)
Jul 20, 2022 3.310 3.430 3.310 3.350 4,335 -0.02(-0.59%)
Jul 19, 2022 3.390 3.390 3.340 3.370 7,664 +0.06(+1.81%)
Jul 18, 2022 3.290 3.400 3.290 3.310 27,308 +0.03(+0.91%)
Jul 15, 2022 3.250 3.290 3.250 3.280 1,562 +0.02(+0.61%)
Jul 14, 2022 3.320 3.320 3.250 3.260 13,334 -0.08(-2.40%)
Jul 13, 2022 3.300 3.360 3.250 3.340 3,601 -0.03(-0.89%)
Jul 12, 2022 3.390 3.390 3.360 3.370 11,501 +0.01(+0.30%)
Jul 11, 2022 3.270 3.360 3.220 3.360 12,187 +0.06(+1.82%)
Jul 08, 2022 3.430 3.490 3.300 3.300 2,042 -0.10(-2.94%)
Jul 07, 2022 3.410 3.440 3.370 3.400 6,157 +0.04(+1.19%)
Jul 06, 2022 3.330 3.380 3.330 3.360 7,185 +0.02(+0.60%)
Jul 05, 2022 3.340 3.340 3.250 3.340 5,400 -0.03(-0.89%)
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.