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 (%)
Mar 31, 2016 5.630 5.630 5.580 5.600 46,334 -0.01(-0.18%)
Mar 30, 2016 5.600 5.650 5.600 5.610 32,250 +0.01(+0.18%)
Mar 29, 2016 5.660 5.660 5.600 5.600 22,325 -0.10(-1.75%)
Mar 28, 2016 5.690 5.720 5.660 5.700 13,878 +0.03(+0.53%)
Mar 24, 2016 5.670 5.670 5.670 0 +0.13(+2.35%)
Mar 23, 2016 5.710 5.710 5.540 5.540 18,159 -0.21(-3.65%)
Mar 22, 2016 5.910 5.950 5.730 5.750 59,345 -0.17(-2.87%)
Mar 21, 2016 5.680 5.940 5.670 5.920 10,527 +0.23(+4.04%)
Mar 18, 2016 5.700 5.730 5.690 5.690 24,478 -0.01(-0.18%)
Mar 17, 2016 5.600 5.730 5.550 5.700 24,993 +0.17(+3.07%)
Mar 16, 2016 5.650 5.700 5.500 5.530 317,146 -0.09(-1.60%)
Mar 15, 2016 5.580 5.700 5.580 5.620 15,129 +0.04(+0.72%)
Mar 14, 2016 5.720 5.730 5.500 5.580 25,829 -0.09(-1.59%)
Mar 11, 2016 5.400 5.700 5.400 5.670 135,322 +0.24(+4.42%)
Mar 10, 2016 5.570 5.570 5.350 5.430 92,300 -0.15(-2.69%)
Mar 09, 2016 5.520 5.590 5.450 5.580 114,608 +0.13(+2.39%)
Mar 08, 2016 5.680 5.680 5.450 5.450 29,915 -0.23(-4.05%)
Mar 07, 2016 5.700 5.700 5.670 5.680 104,834 -0.01(-0.18%)
Mar 04, 2016 5.720 5.750 5.650 5.690 30,279 -0.01(-0.18%)
Mar 03, 2016 5.740 5.790 5.700 5.700 33,196 -0.04(-0.70%)
Mar 02, 2016 5.610 6.050 5.460 5.740 93,839 +0.21(+3.80%)
Mar 01, 2016 5.450 5.550 5.420 5.530 20,443 +0.13(+2.41%)
Feb 29, 2016 5.340 5.470 5.330 5.400 8,946 -0.08(-1.46%)
Feb 26, 2016 5.300 5.490 5.260 5.480 27,556 +0.26(+4.98%)
Feb 25, 2016 5.280 5.370 5.200 5.220 27,712 -0.06(-1.14%)
Feb 24, 2016 5.090 5.500 5.070 5.280 14,271 +0.07(+1.34%)
Feb 23, 2016 5.405 5.500 5.170 5.210 15,515 -0.28(-5.10%)
Feb 22, 2016 5.420 5.680 5.250 5.490 226,950 +0.11(+2.04%)
Feb 19, 2016 4.980 5.430 4.980 5.380 261,802 +0.39(+7.82%)
Feb 18, 2016 4.850 5.080 4.850 4.990 154,434 +0.27(+5.72%)
Feb 17, 2016 4.600 4.750 4.600 4.720 34,300 +0.13(+2.83%)
Feb 16, 2016 4.600 4.760 4.490 4.590 44,290 -0.01(-0.22%)
Feb 12, 2016 4.600 4.600 4.600 0 +0.00(+0.00%)
Feb 11, 2016 4.460 4.700 4.450 4.600 9,912 +0.00(+0.00%)
Feb 10, 2016 4.530 4.700 4.530 4.600 16,338 +0.08(+1.77%)
Feb 09, 2016 4.510 4.540 4.440 4.520 78,004 +0.01(+0.22%)
Feb 08, 2016 4.470 4.530 4.470 4.510 12,556 -0.03(-0.66%)
Feb 05, 2016 4.520 4.590 4.500 4.540 33,100 -0.01(-0.22%)
Feb 04, 2016 4.530 4.580 4.530 4.550 6,453 -0.03(-0.66%)
Feb 03, 2016 4.550 4.600 4.500 4.580 56,958 +0.05(+1.10%)
Feb 02, 2016 4.700 4.700 4.500 4.530 46,272 -0.17(-3.62%)
Feb 01, 2016 4.750 4.750 4.670 4.700 12,380 -0.09(-1.88%)
Jan 29, 2016 4.620 4.790 4.600 4.790 29,945 +0.14(+3.01%)
Jan 28, 2016 4.750 4.750 4.650 4.650 13,100 -0.03(-0.64%)
Jan 27, 2016 4.700 4.750 4.680 4.680 5,800 -0.01(-0.21%)
Jan 26, 2016 4.700 4.700 4.690 4.690 30,200 -0.01(-0.21%)
Jan 25, 2016 4.720 4.810 4.680 4.700 18,714 -0.10(-2.08%)
Jan 22, 2016 4.820 4.950 4.800 4.800 14,510 +0.02(+0.42%)
Jan 21, 2016 4.750 4.820 4.750 4.780 50,200 -0.04(-0.83%)
Jan 20, 2016 4.570 4.830 4.450 4.820 44,051 +0.00(+0.00%)
Jan 19, 2016 4.470 4.820 4.470 4.820 63,400 +0.32(+7.11%)
Jan 18, 2016 4.750 4.750 4.500 4.500 14,736 -0.25(-5.26%)
Jan 15, 2016 4.730 4.760 4.650 4.750 36,901 +0.00(+0.00%)
Jan 14, 2016 4.810 4.810 4.650 4.750 3,858 +0.00(+0.00%)
Jan 13, 2016 4.750 4.750 4.730 4.750 5,500 +0.07(+1.50%)
Jan 12, 2016 4.770 4.770 4.600 4.680 15,915 -0.15(-3.11%)
Jan 11, 2016 4.940 4.950 4.830 4.830 12,086 -0.12(-2.42%)
Jan 08, 2016 4.790 4.990 4.790 4.950 5,052 +0.16(+3.34%)
Jan 07, 2016 4.890 4.950 4.760 4.790 21,290 -0.10(-2.04%)
Jan 06, 2016 4.900 4.900 4.800 4.890 40,306 -0.02(-0.41%)
Jan 05, 2016 4.990 5.000 4.910 4.910 9,640 -0.04(-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.