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

Supremex Inc (TSX: SXP )

3.890 -0.020 (-0.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2022 3.610 3.620 3.540 3.620 109,600 -0.04(-1.09%)
May 30, 2022 3.550 3.660 3.550 3.660 19,654 +0.11(+3.10%)
May 27, 2022 3.530 3.580 3.510 3.550 19,138 -0.01(-0.28%)
May 26, 2022 3.550 3.600 3.550 3.560 27,220 +0.01(+0.28%)
May 25, 2022 3.550 3.590 3.550 3.550 4,456 -0.02(-0.56%)
May 24, 2022 3.550 3.570 3.540 3.570 6,481 +0.00(+0.00%)
May 20, 2022 3.570 0 -0.03(-0.83%)
May 19, 2022 3.550 3.620 3.550 3.600 12,073 +0.02(+0.56%)
May 18, 2022 3.610 3.610 3.550 3.580 9,030 -0.02(-0.56%)
May 17, 2022 3.420 3.600 3.420 3.600 46,409 +0.20(+5.88%)
May 16, 2022 3.350 3.420 3.250 3.400 25,171 +0.05(+1.49%)
May 13, 2022 3.330 3.440 3.250 3.350 28,008 +0.04(+1.21%)
May 12, 2022 3.400 3.400 3.000 3.310 91,284 -0.08(-2.36%)
May 11, 2022 3.190 3.390 3.150 3.390 31,008 +0.12(+3.67%)
May 10, 2022 3.090 3.270 3.070 3.270 61,483 +0.13(+4.14%)
May 09, 2022 3.180 3.340 3.130 3.140 42,504 -0.03(-0.95%)
May 06, 2022 3.240 3.350 3.120 3.170 59,203 -0.05(-1.55%)
May 05, 2022 3.430 3.450 3.220 3.220 36,575 -0.16(-4.73%)
May 04, 2022 3.400 3.400 3.370 3.380 6,504 -0.01(-0.29%)
May 03, 2022 3.220 3.430 3.220 3.390 16,407 +0.10(+3.04%)
May 02, 2022 3.350 3.350 3.160 3.290 25,673 -0.07(-2.08%)
Apr 29, 2022 3.360 3.400 3.300 3.360 16,383 +0.00(+0.00%)
Apr 28, 2022 3.390 3.400 3.270 3.360 28,911 +0.01(+0.30%)
Apr 27, 2022 3.420 3.420 3.350 3.350 5,471 +0.01(+0.30%)
Apr 26, 2022 3.450 3.470 3.320 3.340 17,171 -0.01(-0.30%)
Apr 25, 2022 3.310 3.390 3.280 3.350 67,054 -0.05(-1.47%)
Apr 22, 2022 3.490 3.500 3.370 3.400 62,482 -0.08(-2.30%)
Apr 21, 2022 3.600 3.600 3.450 3.480 49,886 -0.12(-3.33%)
Apr 20, 2022 3.630 3.640 3.580 3.600 17,809 -0.03(-0.83%)
Apr 19, 2022 3.590 3.630 3.550 3.630 3,750 +0.11(+3.12%)
Apr 18, 2022 3.530 3.560 3.510 3.520 9,125 -0.04(-1.12%)
Apr 14, 2022 3.560 0 -0.03(-0.84%)
Apr 13, 2022 3.600 3.600 3.550 3.590 8,394 +0.05(+1.41%)
Apr 12, 2022 3.550 3.640 3.530 3.540 39,529 -0.01(-0.28%)
Apr 11, 2022 3.600 3.690 3.530 3.550 112,559 +0.00(+0.00%)
Apr 08, 2022 3.530 3.570 3.500 3.550 13,084 +0.05(+1.43%)
Apr 07, 2022 3.520 3.570 3.400 3.500 97,674 -0.02(-0.57%)
Apr 06, 2022 3.490 3.600 3.490 3.520 15,849 -0.01(-0.28%)
Apr 05, 2022 3.510 3.640 3.510 3.530 25,473 -0.05(-1.40%)
Apr 04, 2022 3.590 3.640 3.560 3.580 20,417 -0.02(-0.56%)
Apr 01, 2022 3.640 3.640 3.520 3.600 15,176 -0.05(-1.37%)
Mar 31, 2022 3.570 3.690 3.520 3.650 34,612 +0.09(+2.53%)
Mar 30, 2022 3.660 3.660 3.560 3.560 18,563 -0.11(-3.00%)
Mar 29, 2022 3.680 3.680 3.560 3.670 29,681 -0.01(-0.27%)
Mar 28, 2022 3.510 3.680 3.510 3.680 29,035 +0.14(+3.95%)
Mar 25, 2022 3.500 3.540 3.390 3.540 30,532 +0.02(+0.57%)
Mar 24, 2022 3.500 3.550 3.450 3.520 39,365 -0.03(-0.85%)
Mar 23, 2022 3.400 3.550 3.380 3.550 34,328 +0.09(+2.60%)
Mar 22, 2022 3.470 3.500 3.380 3.460 68,300 -0.02(-0.57%)
Mar 21, 2022 3.550 3.550 3.450 3.480 53,850 -0.09(-2.52%)
Mar 18, 2022 3.570 3.650 3.560 3.570 17,633 -0.03(-0.83%)
Mar 17, 2022 3.510 3.640 3.510 3.600 18,541 +0.06(+1.69%)
Mar 16, 2022 3.590 3.640 3.500 3.540 28,152 -0.02(-0.56%)
Mar 15, 2022 3.690 3.690 3.290 3.560 102,747 -0.05(-1.39%)
Mar 14, 2022 3.650 3.690 3.580 3.610 25,689 -0.04(-1.10%)
Mar 11, 2022 3.680 3.700 3.610 3.650 28,926 -0.02(-0.54%)
Mar 10, 2022 3.700 3.700 3.570 3.670 18,417 -0.01(-0.27%)
Mar 09, 2022 3.600 3.790 3.600 3.680 53,470 +0.05(+1.38%)
Mar 08, 2022 3.610 3.700 3.450 3.630 45,911 +0.05(+1.40%)
Mar 07, 2022 3.540 3.690 3.540 3.580 45,525 -0.05(-1.38%)
Mar 04, 2022 3.590 3.680 3.540 3.630 20,636 +0.02(+0.55%)
Mar 03, 2022 3.710 3.710 3.610 3.610 26,558 -0.11(-2.96%)
Mar 02, 2022 3.690 3.770 3.640 3.720 16,596 +0.03(+0.81%)
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.