Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Supremex Inc (TSX: SXP )

3.780 +0.030 (+0.80%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 12, 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 (%)
Nov 30, 2015 5.190 5.190 4.980 4.990 12,935 -0.06(-1.19%)
Nov 27, 2015 5.050 5.100 5.040 5.050 4,360 -0.02(-0.39%)
Nov 26, 2015 5.020 5.070 5.020 5.070 2,550 +0.06(+1.20%)
Nov 25, 2015 5.000 5.070 4.950 5.010 5,800 +0.01(+0.20%)
Nov 24, 2015 5.240 5.240 4.980 5.000 23,800 -0.04(-0.79%)
Nov 23, 2015 4.970 5.040 17,063 -0.11(-2.14%)
Nov 20, 2015 5.180 5.300 5.130 5.150 17,800 -0.03(-0.58%)
Nov 19, 2015 5.150 5.180 5.130 5.180 9,600 +0.09(+1.77%)
Nov 18, 2015 5.200 5.200 5.090 5.090 6,315 -0.08(-1.55%)
Nov 17, 2015 5.230 5.240 5.160 5.170 11,615 +0.03(+0.58%)
Nov 16, 2015 5.150 5.150 5.110 5.140 4,934 +0.01(+0.19%)
Nov 13, 2015 5.090 5.290 5.090 5.130 9,060 +0.06(+1.18%)
Nov 12, 2015 5.340 5.400 5.070 5.070 20,425 -0.37(-6.80%)
Nov 11, 2015 5.160 5.440 4.910 5.440 22,660 +0.28(+5.43%)
Nov 10, 2015 5.270 5.270 5.010 5.160 11,145 -0.04(-0.77%)
Nov 09, 2015 5.220 5.450 5.100 5.200 25,140 +0.02(+0.39%)
Nov 06, 2015 5.090 5.270 5.020 5.180 35,954 +0.11(+2.17%)
Nov 05, 2015 4.920 5.100 4.920 5.070 13,050 +0.15(+3.05%)
Nov 04, 2015 5.100 5.100 4.850 4.920 15,106 -0.13(-2.57%)
Nov 03, 2015 4.900 5.080 4.900 5.050 30,400 +0.15(+3.06%)
Nov 02, 2015 4.850 4.900 4.780 4.900 16,090 +0.00(+0.00%)
Oct 30, 2015 4.960 4.960 4.895 4.900 29,376 -0.04(-0.81%)
Oct 29, 2015 4.890 4.960 4.800 4.940 23,391 +0.07(+1.44%)
Oct 28, 2015 4.840 4.900 4.810 4.870 4,498 +0.02(+0.41%)
Oct 27, 2015 4.680 4.850 4.680 4.850 39,989 +0.18(+3.85%)
Oct 26, 2015 4.610 4.680 4.610 4.670 40,867 -0.03(-0.64%)
Oct 23, 2015 4.600 4.830 4.600 4.700 50,534 +0.10(+2.17%)
Oct 22, 2015 4.630 4.650 4.550 4.600 48,601 -0.09(-1.92%)
Oct 21, 2015 4.510 4.690 4.500 4.690 2,295 +0.10(+2.18%)
Oct 20, 2015 4.550 4.610 4.510 4.590 3,050 +0.03(+0.66%)
Oct 19, 2015 4.610 4.630 4.550 4.560 23,959 -0.12(-2.56%)
Oct 16, 2015 4.600 4.680 4.600 4.680 20,984 +0.09(+1.96%)
Oct 15, 2015 4.700 4.700 4.580 4.590 22,927 -0.11(-2.34%)
Oct 14, 2015 4.870 4.910 4.700 4.700 25,002 -0.09(-1.88%)
Oct 13, 2015 4.770 4.840 4.770 4.790 22,765 -0.11(-2.24%)
Oct 09, 2015 4.900 4.900 4.900 0 -0.05(-1.01%)
Oct 08, 2015 4.520 4.950 4.450 4.950 94,194 +0.37(+8.08%)
Oct 07, 2015 4.500 4.600 4.500 4.580 7,036 +0.06(+1.33%)
Oct 06, 2015 4.550 4.550 4.410 4.520 90,400 -0.06(-1.31%)
Oct 05, 2015 4.630 4.660 4.500 4.580 36,160 +0.07(+1.55%)
Oct 02, 2015 4.500 4.520 4.310 4.510 6,717 -0.01(-0.22%)
Oct 01, 2015 4.740 4.740 4.520 4.520 12,446 -0.23(-4.84%)
Sep 30, 2015 4.410 4.950 4.410 4.750 28,459 +0.32(+7.22%)
Sep 29, 2015 4.300 4.430 4.200 4.430 133,689 +0.09(+2.07%)
Sep 28, 2015 4.670 4.680 4.310 4.340 61,627 -0.33(-7.07%)
Sep 25, 2015 4.740 4.740 4.570 4.670 18,280 -0.08(-1.68%)
Sep 24, 2015 4.800 4.820 4.660 4.750 37,390 -0.12(-2.46%)
Sep 23, 2015 5.000 5.000 4.830 4.870 14,717 -0.04(-0.81%)
Sep 22, 2015 5.160 5.160 4.880 4.910 22,342 -0.29(-5.58%)
Sep 21, 2015 5.230 5.320 5.160 5.200 47,300 +0.18(+3.59%)
Sep 18, 2015 4.790 5.020 4.790 5.020 49,152 +0.22(+4.58%)
Sep 17, 2015 4.600 4.900 4.540 4.800 32,700 +0.24(+5.26%)
Sep 16, 2015 4.480 4.560 4.480 4.560 12,322 -0.02(-0.44%)
Sep 15, 2015 4.540 4.590 4.500 4.580 9,100 +0.04(+0.88%)
Sep 14, 2015 4.570 4.600 4.390 4.540 38,100 -0.07(-1.52%)
Sep 11, 2015 4.550 4.640 4.420 4.610 21,390 -0.02(-0.43%)
Sep 10, 2015 4.610 4.650 4.540 4.630 65,875 -0.06(-1.28%)
Sep 09, 2015 4.750 4.790 4.500 4.690 11,900 -0.09(-1.88%)
Sep 08, 2015 4.750 4.800 4.750 4.780 11,700 -0.01(-0.21%)
Sep 04, 2015 4.790 4.790 4.790 0 -0.06(-1.24%)
Sep 03, 2015 4.950 4.950 4.800 4.850 8,357 -0.04(-0.82%)
Sep 02, 2015 4.880 5.000 4.810 4.890 59,730 +0.02(+0.41%)
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.