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 (%)
Mar 31, 2015 3.800 3.850 3.770 3.850 29,300 +0.00(+0.00%)
Mar 30, 2015 3.820 3.850 3.810 3.850 7,097 +0.03(+0.79%)
Mar 27, 2015 3.810 3.820 3.810 3.820 14,010 +0.01(+0.26%)
Mar 26, 2015 3.860 3.860 3.810 3.810 148,565 -0.07(-1.80%)
Mar 25, 2015 3.680 3.980 3.680 3.880 79,005 +0.20(+5.43%)
Mar 24, 2015 3.630 3.690 3.630 3.680 8,616 +0.04(+1.10%)
Mar 23, 2015 3.640 3.660 3.610 3.640 8,778 +0.07(+1.96%)
Mar 20, 2015 3.620 3.620 3.560 3.570 43,510 -0.03(-0.83%)
Mar 19, 2015 3.680 3.740 3.550 3.600 28,600 -0.06(-1.64%)
Mar 18, 2015 3.580 3.660 3.550 3.660 36,500 +0.06(+1.67%)
Mar 17, 2015 3.670 3.670 3.600 3.600 30,544 -0.07(-1.91%)
Mar 16, 2015 3.680 3.700 3.650 3.670 19,574 +0.02(+0.55%)
Mar 13, 2015 3.710 3.730 3.650 3.650 66,703 -0.09(-2.41%)
Mar 12, 2015 3.710 3.740 3.710 3.740 6,931 -0.01(-0.27%)
Mar 11, 2015 3.700 3.750 3.700 3.750 11,953 +0.08(+2.18%)
Mar 10, 2015 3.720 3.720 3.660 3.670 17,550 -0.12(-3.17%)
Mar 09, 2015 3.740 3.800 3.660 3.790 45,499 -0.01(-0.26%)
Mar 06, 2015 3.890 3.900 3.760 3.800 65,625 -0.10(-2.56%)
Mar 05, 2015 3.900 3.900 3.830 3.900 24,838 +0.04(+1.04%)
Mar 04, 2015 3.860 3.760 3.860 75,450 +0.00(+0.00%)
Mar 03, 2015 3.890 3.900 3.790 3.860 70,107 +0.04(+1.05%)
Mar 02, 2015 3.800 3.890 3.770 3.820 53,267 +0.02(+0.53%)
Feb 27, 2015 3.790 3.800 3.730 3.800 36,157 +0.01(+0.26%)
Feb 26, 2015 3.780 3.790 3.700 3.790 60,307 +0.06(+1.61%)
Feb 25, 2015 3.800 3.800 3.700 3.730 33,662 +0.01(+0.27%)
Feb 24, 2015 3.730 3.790 3.540 3.720 175,366 +0.00(+0.00%)
Feb 23, 2015 3.680 3.920 3.680 3.720 105,013 +0.12(+3.33%)
Feb 20, 2015 3.570 3.630 3.560 3.600 25,029 +0.01(+0.28%)
Feb 19, 2015 3.600 3.640 3.560 3.590 183,009 +0.04(+1.13%)
Feb 18, 2015 3.500 3.580 3.490 3.550 15,820 +0.00(+0.00%)
Feb 17, 2015 3.500 3.550 3.480 3.550 97,816 +0.05(+1.43%)
Feb 13, 2015 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 12, 2015 3.470 3.500 3.430 3.500 48,695 +0.01(+0.29%)
Feb 11, 2015 3.500 3.500 3.450 3.490 22,494 +0.02(+0.58%)
Feb 10, 2015 3.450 3.490 3.430 3.470 16,100 +0.03(+0.87%)
Feb 09, 2015 3.470 3.500 3.400 3.440 9,865 +0.04(+1.18%)
Feb 06, 2015 3.500 3.500 3.400 3.400 7,400 -0.05(-1.45%)
Feb 05, 2015 3.550 3.550 3.380 3.450 28,766 -0.06(-1.71%)
Feb 04, 2015 3.390 3.700 3.380 3.510 20,445 +0.16(+4.78%)
Feb 03, 2015 3.460 3.460 3.300 3.350 36,325 +0.00(+0.00%)
Feb 02, 2015 3.300 3.360 3.300 3.350 28,450 +0.05(+1.52%)
Jan 30, 2015 3.260 3.300 3.250 3.300 9,886 +0.00(+0.00%)
Jan 29, 2015 3.330 3.360 3.260 3.300 70,894 -0.10(-2.94%)
Jan 28, 2015 3.400 3.400 3.320 3.400 47,000 +0.00(+0.00%)
Jan 27, 2015 3.480 3.480 3.400 3.400 11,598 -0.05(-1.45%)
Jan 26, 2015 3.500 3.500 3.370 3.450 22,726 +0.02(+0.58%)
Jan 23, 2015 3.400 3.590 3.400 3.430 134,565 +0.03(+0.88%)
Jan 22, 2015 3.420 3.450 3.340 3.400 223,634 +0.10(+3.03%)
Jan 21, 2015 3.300 3.450 3.300 3.300 26,816 +0.02(+0.61%)
Jan 20, 2015 3.300 3.300 3.230 3.280 13,450 -0.02(-0.61%)
Jan 19, 2015 3.240 3.300 3.240 3.300 23,510 +0.14(+4.43%)
Jan 16, 2015 3.120 3.210 3.120 3.160 4,700 +0.04(+1.28%)
Jan 15, 2015 3.100 3.120 3.100 3.120 3,820 +0.03(+0.97%)
Jan 14, 2015 3.100 3.150 3.090 3.090 5,042 -0.01(-0.32%)
Jan 13, 2015 3.100 3.130 3.090 3.100 10,988 +0.03(+0.98%)
Jan 12, 2015 3.100 3.100 3.060 3.070 12,672 +0.03(+0.99%)
Jan 09, 2015 3.210 3.210 3.030 3.040 43,495 -0.04(-1.30%)
Jan 08, 2015 3.090 3.230 3.050 3.080 28,805 +0.06(+1.99%)
Jan 07, 2015 3.050 3.080 3.010 3.020 17,561 +0.00(+0.00%)
Jan 06, 2015 3.090 3.090 3.010 3.020 10,010 +0.02(+0.67%)
Jan 05, 2015 3.030 3.030 2.950 3.000 17,169 -0.08(-2.60%)
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.