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, 2023 5.930 6.150 5.890 6.110 17,358 +0.25(+4.27%)
Mar 30, 2023 5.960 6.050 5.860 5.860 21,238 -0.14(-2.33%)
Mar 29, 2023 6.050 6.150 6.000 6.000 10,087 -0.16(-2.60%)
Mar 28, 2023 6.140 6.160 6.060 6.160 16,134 +0.08(+1.32%)
Mar 27, 2023 5.850 6.090 5.850 6.080 11,299 +0.22(+3.75%)
Mar 24, 2023 5.740 5.900 5.740 5.860 9,366 +0.03(+0.51%)
Mar 23, 2023 6.000 6.020 5.770 5.830 31,959 -0.12(-2.02%)
Mar 22, 2023 5.910 6.020 5.800 5.950 34,024 -0.08(-1.33%)
Mar 21, 2023 6.020 6.200 6.000 6.030 36,766 +0.03(+0.50%)
Mar 20, 2023 6.000 6.150 5.880 6.000 135,462 -0.15(-2.44%)
Mar 17, 2023 6.130 6.230 6.130 6.150 25,821 -0.05(-0.81%)
Mar 16, 2023 6.140 6.290 6.100 6.200 17,391 +0.06(+0.98%)
Mar 15, 2023 6.140 6.350 6.100 6.140 59,701 -0.41(-6.26%)
Mar 14, 2023 6.430 6.580 6.430 6.550 64,595 +0.27(+4.30%)
Mar 13, 2023 6.110 6.380 6.110 6.280 55,470 +0.02(+0.32%)
Mar 10, 2023 6.260 6.300 6.170 6.260 76,075 -0.10(-1.57%)
Mar 09, 2023 6.330 6.370 6.160 6.360 18,153 +0.02(+0.32%)
Mar 08, 2023 6.450 6.450 6.200 6.340 60,173 -0.02(-0.31%)
Mar 07, 2023 6.400 6.400 6.200 6.360 21,530 +0.04(+0.63%)
Mar 06, 2023 6.500 6.500 6.220 6.320 64,944 -0.21(-3.22%)
Mar 03, 2023 6.600 6.620 6.500 6.530 19,034 +0.08(+1.24%)
Mar 02, 2023 6.360 6.610 6.360 6.450 37,176 -0.13(-1.98%)
Mar 01, 2023 6.220 6.620 6.160 6.580 64,239 +0.31(+4.94%)
Feb 28, 2023 6.330 6.330 5.950 6.270 182,260 -0.18(-2.79%)
Feb 27, 2023 6.500 6.600 6.370 6.450 78,157 -0.05(-0.77%)
Feb 24, 2023 6.800 6.800 6.100 6.500 231,829 -0.40(-5.80%)
Feb 23, 2023 7.490 7.490 6.660 6.900 148,504 -0.45(-6.12%)
Feb 22, 2023 7.260 7.350 7.110 7.350 28,176 +0.09(+1.24%)
Feb 21, 2023 7.380 7.380 7.010 7.260 37,657 -0.13(-1.76%)
Feb 17, 2023 7.390 0 +0.21(+2.92%)
Feb 16, 2023 6.860 7.180 6.860 7.180 31,579 +0.28(+4.06%)
Feb 15, 2023 7.050 7.050 6.830 6.900 63,484 -0.16(-2.27%)
Feb 14, 2023 7.160 7.160 6.900 7.060 38,620 -0.06(-0.84%)
Feb 13, 2023 7.150 7.250 7.080 7.120 33,779 +0.07(+0.99%)
Feb 10, 2023 7.550 7.550 6.860 7.050 123,817 -0.53(-6.99%)
Feb 09, 2023 7.690 7.740 7.570 7.580 40,800 -0.04(-0.52%)
Feb 08, 2023 7.800 7.890 7.550 7.620 65,855 -0.13(-1.68%)
Feb 07, 2023 7.510 7.860 7.400 7.750 179,936 +0.28(+3.75%)
Feb 06, 2023 7.560 7.560 7.340 7.470 62,714 -0.06(-0.80%)
Feb 03, 2023 7.440 7.600 7.400 7.530 74,375 +0.13(+1.76%)
Feb 02, 2023 7.520 7.520 7.390 7.400 103,641 -0.09(-1.20%)
Feb 01, 2023 7.320 7.490 7.250 7.490 99,996 +0.11(+1.49%)
Jan 31, 2023 7.440 7.480 7.310 7.380 80,923 -0.01(-0.14%)
Jan 30, 2023 7.230 7.400 7.210 7.390 74,112 +0.16(+2.21%)
Jan 27, 2023 7.190 7.310 7.110 7.230 174,475 +0.08(+1.12%)
Jan 26, 2023 7.100 7.180 7.010 7.150 96,632 +0.04(+0.56%)
Jan 25, 2023 7.050 7.110 6.780 7.110 72,754 +0.07(+0.99%)
Jan 24, 2023 7.000 7.150 6.950 7.040 73,628 +0.04(+0.57%)
Jan 23, 2023 6.870 7.070 6.870 7.000 147,436 +0.20(+2.94%)
Jan 20, 2023 6.800 6.830 6.510 6.800 74,078 +0.20(+3.03%)
Jan 19, 2023 6.550 6.760 6.550 6.600 56,495 -0.09(-1.35%)
Jan 18, 2023 6.740 6.840 6.660 6.690 85,463 -0.16(-2.34%)
Jan 17, 2023 6.670 6.900 6.490 6.850 160,594 +0.26(+3.95%)
Jan 16, 2023 6.480 6.620 6.290 6.590 98,498 +0.24(+3.78%)
Jan 13, 2023 6.490 6.490 6.300 6.350 20,443 -0.05(-0.78%)
Jan 12, 2023 6.440 6.500 6.350 6.400 64,234 -0.02(-0.31%)
Jan 11, 2023 6.380 6.480 6.370 6.420 95,585 +0.12(+1.90%)
Jan 10, 2023 6.100 6.350 6.050 6.300 92,921 +0.21(+3.45%)
Jan 09, 2023 6.180 6.260 6.040 6.090 101,871 -0.09(-1.46%)
Jan 06, 2023 5.940 6.210 5.940 6.180 94,468 +0.27(+4.57%)
Jan 05, 2023 5.710 5.920 5.680 5.910 74,516 +0.21(+3.68%)
Jan 04, 2023 5.860 5.900 5.690 5.700 30,800 -0.20(-3.39%)
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.