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 (%)
Oct 31, 2016 5.710 5.750 5.700 5.740 3,500 -0.03(-0.52%)
Oct 28, 2016 5.700 5.780 5.700 5.770 27,396 +0.05(+0.87%)
Oct 27, 2016 5.780 5.780 5.700 5.720 8,607 -0.05(-0.87%)
Oct 26, 2016 5.820 5.820 5.770 5.770 2,860 -0.04(-0.69%)
Oct 25, 2016 5.850 5.850 5.690 5.810 9,486 -0.02(-0.34%)
Oct 24, 2016 5.930 5.930 5.800 5.830 4,565 -0.02(-0.34%)
Oct 21, 2016 5.840 5.850 5.820 5.850 16,048 +0.01(+0.17%)
Oct 20, 2016 5.800 5.840 5.700 5.840 16,200 +0.05(+0.86%)
Oct 19, 2016 5.730 5.790 5.730 5.790 1,539 +0.09(+1.58%)
Oct 18, 2016 5.710 5.790 5.700 5.700 19,602 -0.10(-1.72%)
Oct 17, 2016 5.770 5.800 5.770 5.800 2,523 +0.05(+0.87%)
Oct 14, 2016 5.760 5.880 5.700 5.750 19,105 -0.03(-0.52%)
Oct 13, 2016 5.770 5.820 5.740 5.780 33,742 -0.02(-0.34%)
Oct 12, 2016 5.850 5.900 5.680 5.800 64,200 -0.05(-0.85%)
Oct 11, 2016 5.930 5.930 5.850 5.850 58,865 -0.07(-1.18%)
Oct 07, 2016 5.920 5.920 5.920 0 -0.01(-0.17%)
Oct 06, 2016 5.870 5.930 5.860 5.930 67,236 +0.03(+0.51%)
Oct 05, 2016 5.900 5.920 5.830 5.900 9,258 +0.00(+0.00%)
Oct 04, 2016 5.950 5.980 5.870 5.900 174,700 -0.03(-0.51%)
Oct 03, 2016 5.860 6.070 5.750 5.930 17,890 +0.04(+0.68%)
Sep 30, 2016 5.850 5.940 5.840 5.890 25,732 +0.02(+0.34%)
Sep 29, 2016 5.830 5.880 5.800 5.870 17,750 +0.07(+1.21%)
Sep 28, 2016 5.610 5.800 5.610 5.800 36,300 +0.16(+2.84%)
Sep 27, 2016 5.570 5.680 5.570 5.640 2,711 -0.02(-0.35%)
Sep 26, 2016 5.690 5.700 5.620 5.660 5,566 -0.02(-0.35%)
Sep 23, 2016 5.720 5.720 5.680 5.680 10,448 -0.05(-0.87%)
Sep 22, 2016 5.790 5.790 5.730 5.730 19,420 -0.05(-0.87%)
Sep 21, 2016 5.750 5.800 5.750 5.780 38,260 +0.04(+0.70%)
Sep 20, 2016 5.695 5.750 5.695 5.740 61,580 +0.04(+0.70%)
Sep 19, 2016 5.670 5.720 5.640 5.700 48,525 +0.10(+1.79%)
Sep 16, 2016 5.520 5.650 5.520 5.600 18,779 +0.01(+0.18%)
Sep 15, 2016 5.550 5.650 5.550 5.590 19,937 +0.00(+0.00%)
Sep 14, 2016 5.490 5.590 5.490 5.590 541,752 +0.09(+1.64%)
Sep 13, 2016 5.440 5.520 5.440 5.500 93,946 +0.07(+1.29%)
Sep 12, 2016 5.410 5.490 5.400 5.430 13,846 +0.03(+0.56%)
Sep 09, 2016 5.400 5.410 5.390 5.400 87,700 +0.00(+0.00%)
Sep 08, 2016 5.390 5.430 5.390 5.400 3,030 -0.04(-0.74%)
Sep 07, 2016 5.380 5.450 5.360 5.440 30,370 +0.05(+0.93%)
Sep 06, 2016 5.370 5.390 5.260 5.390 10,322 +0.02(+0.37%)
Sep 02, 2016 5.370 5.370 5.370 0 +0.16(+3.07%)
Sep 01, 2016 5.180 5.330 5.150 5.210 38,825 +0.00(+0.00%)
Aug 31, 2016 5.120 5.290 5.120 5.210 151,237 +0.09(+1.76%)
Aug 30, 2016 5.050 5.120 5.050 5.120 25,375 +0.12(+2.40%)
Aug 29, 2016 5.020 5.050 4.920 5.000 11,820 -0.03(-0.60%)
Aug 26, 2016 5.050 5.060 5.030 5.030 4,900 +0.01(+0.20%)
Aug 25, 2016 5.030 5.070 5.020 5.020 7,200 -0.02(-0.40%)
Aug 24, 2016 5.140 5.140 5.010 5.040 9,425 -0.08(-1.56%)
Aug 23, 2016 5.030 5.150 5.030 5.120 6,206 +0.07(+1.39%)
Aug 22, 2016 5.060 5.130 5.050 5.050 12,200 -0.06(-1.17%)
Aug 19, 2016 5.050 5.120 5.030 5.110 23,700 +0.08(+1.59%)
Aug 18, 2016 5.040 5.050 5.010 5.030 10,375 -0.01(-0.20%)
Aug 17, 2016 5.060 5.080 5.040 5.040 84,615 -0.02(-0.40%)
Aug 16, 2016 5.080 5.090 5.060 5.060 24,000 -0.01(-0.20%)
Aug 15, 2016 5.040 5.120 5.040 5.070 12,371 +0.05(+1.00%)
Aug 12, 2016 5.080 5.080 5.000 5.020 34,750 -0.09(-1.76%)
Aug 11, 2016 5.070 5.120 5.070 5.110 16,675 +0.01(+0.20%)
Aug 10, 2016 5.110 5.120 5.050 5.100 25,450 +0.00(+0.00%)
Aug 09, 2016 5.210 5.210 5.060 5.100 13,015 -0.11(-2.11%)
Aug 08, 2016 5.240 5.240 5.150 5.210 17,496 +0.00(+0.00%)
Aug 05, 2016 5.120 5.210 5.050 5.210 21,745 +0.15(+2.96%)
Aug 04, 2016 5.010 5.110 5.010 5.060 40,287 +0.05(+1.00%)
Aug 03, 2016 5.120 5.180 4.990 5.010 73,591 -0.11(-2.15%)
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.