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 (%)
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%)
Jan 03, 2023 5.710 5.900 5.710 5.900 42,955 +0.10(+1.72%)
Dec 30, 2022 5.800 0 +0.00(+0.00%)
Dec 29, 2022 5.670 5.880 5.670 5.800 104,506 +0.20(+3.57%)
Dec 28, 2022 5.560 5.620 5.420 5.600 86,793 +0.07(+1.27%)
Dec 23, 2022 5.530 0 +0.20(+3.75%)
Dec 22, 2022 5.280 5.410 5.280 5.330 9,079 -0.09(-1.66%)
Dec 21, 2022 5.190 5.430 5.170 5.420 41,102 +0.23(+4.43%)
Dec 20, 2022 5.300 5.300 5.180 5.190 31,456 -0.06(-1.14%)
Dec 19, 2022 5.300 5.360 5.220 5.250 26,163 -0.05(-0.94%)
Dec 16, 2022 5.260 5.350 5.220 5.300 18,045 -0.01(-0.19%)
Dec 15, 2022 5.430 5.430 5.280 5.310 16,735 -0.11(-2.03%)
Dec 14, 2022 5.470 5.470 5.340 5.420 6,147 +0.03(+0.56%)
Dec 13, 2022 5.500 5.500 5.310 5.390 25,704 -0.03(-0.55%)
Dec 12, 2022 5.300 5.520 5.300 5.420 39,869 +0.08(+1.50%)
Dec 09, 2022 5.400 5.490 5.200 5.340 8,980 -0.06(-1.11%)
Dec 08, 2022 5.290 5.400 5.250 5.400 29,222 +0.07(+1.31%)
Dec 07, 2022 5.250 5.330 5.180 5.330 41,180 +0.05(+0.95%)
Dec 06, 2022 5.390 5.430 5.280 5.280 31,702 -0.05(-0.94%)
Dec 05, 2022 5.500 5.560 5.330 5.330 23,157 -0.22(-3.96%)
Dec 02, 2022 5.500 5.560 5.470 5.550 46,655 -0.03(-0.54%)
Dec 01, 2022 5.530 5.660 5.520 5.580 6,069 +0.07(+1.27%)
Nov 30, 2022 5.550 5.550 5.500 5.510 25,521 -0.07(-1.25%)
Nov 29, 2022 5.610 5.610 5.500 5.580 10,134 +0.03(+0.54%)
Nov 28, 2022 5.710 5.710 5.530 5.550 25,222 -0.17(-2.97%)
Nov 25, 2022 5.700 5.770 5.700 5.720 3,801 +0.02(+0.35%)
Nov 24, 2022 5.770 5.820 5.700 5.700 3,272 -0.02(-0.35%)
Nov 23, 2022 5.660 5.780 5.560 5.720 20,258 -0.01(-0.17%)
Nov 22, 2022 5.590 5.780 5.510 5.730 26,553 +0.17(+3.06%)
Nov 21, 2022 5.670 5.670 5.560 5.560 16,103 -0.11(-1.94%)
Nov 18, 2022 5.770 5.770 5.580 5.670 20,695 -0.11(-1.90%)
Nov 17, 2022 5.740 5.780 5.710 5.780 3,436 -0.01(-0.17%)
Nov 16, 2022 5.690 5.790 5.690 5.790 40,293 +0.12(+2.12%)
Nov 15, 2022 5.870 5.870 5.650 5.670 35,365 -0.13(-2.24%)
Nov 14, 2022 5.930 5.950 5.710 5.800 53,729 -0.13(-2.19%)
Nov 11, 2022 5.660 6.230 5.660 5.930 151,440 +0.67(+12.74%)
Nov 10, 2022 4.990 5.290 4.990 5.260 55,114 +0.21(+4.16%)
Nov 09, 2022 5.080 5.090 4.990 5.050 51,154 +0.00(+0.00%)
Nov 08, 2022 5.100 5.100 5.000 5.050 30,312 +0.00(+0.00%)
Nov 07, 2022 5.040 5.120 5.040 5.050 34,438 +0.01(+0.20%)
Nov 04, 2022 5.070 5.100 5.020 5.040 59,708 +0.00(+0.00%)
Nov 03, 2022 5.080 5.160 5.000 5.040 78,038 +0.04(+0.80%)
Nov 02, 2022 4.880 5.080 4.880 5.000 139,504 +0.17(+3.52%)
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.