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 (%)
Dec 31, 2014 3.130 3.130 3.130 0 -0.01(-0.32%)
Dec 30, 2014 3.080 3.140 3.010 3.140 14,700 +0.06(+1.95%)
Dec 29, 2014 3.070 3.080 3.050 3.080 8,607 +0.00(+0.00%)
Dec 24, 2014 3.080 3.080 3.080 0 +0.04(+1.32%)
Dec 23, 2014 3.000 3.090 3.000 3.040 6,435 +0.04(+1.33%)
Dec 22, 2014 2.950 3.040 2.950 3.000 9,498 +0.02(+0.67%)
Dec 19, 2014 2.910 2.980 2.910 2.980 8,524 +0.03(+1.02%)
Dec 18, 2014 2.990 2.990 2.950 2.950 6,059 +0.01(+0.34%)
Dec 17, 2014 2.890 2.990 2.890 2.940 80,980 +0.09(+3.16%)
Dec 16, 2014 2.870 2.850 7,600 +0.05(+1.79%)
Dec 15, 2014 2.870 2.870 2.630 2.800 28,550 -0.07(-2.44%)
Dec 12, 2014 2.900 2.920 2.870 2.870 21,348 -0.03(-1.03%)
Dec 11, 2014 2.890 2.950 2.870 2.900 70,909 -0.05(-1.69%)
Dec 10, 2014 2.920 2.950 2.900 2.950 9,210 +0.03(+1.03%)
Dec 09, 2014 2.960 2.960 2.840 2.920 27,550 -0.02(-0.68%)
Dec 08, 2014 3.000 3.020 2.910 2.940 41,737 -0.06(-2.00%)
Dec 05, 2014 3.000 3.020 3.000 3.000 31,744 +0.00(+0.00%)
Dec 04, 2014 3.050 3.050 3.000 3.000 19,000 -0.06(-1.96%)
Dec 03, 2014 3.090 3.090 3.020 3.060 51,230 -0.02(-0.65%)
Dec 02, 2014 3.090 3.100 3.010 3.080 121,032 +0.08(+2.67%)
Dec 01, 2014 3.050 3.110 2.950 3.000 75,663 -0.05(-1.64%)
Nov 28, 2014 2.970 3.110 2.970 3.050 67,545 +0.05(+1.67%)
Nov 27, 2014 3.030 3.100 3.000 3.000 61,317 -0.05(-1.64%)
Nov 26, 2014 3.000 3.050 2.950 3.050 11,500 +0.04(+1.33%)
Nov 25, 2014 3.150 3.150 3.000 3.010 24,220 -0.08(-2.59%)
Nov 24, 2014 3.010 3.100 3.010 3.090 13,280 +0.08(+2.66%)
Nov 21, 2014 3.030 3.050 3.000 3.010 14,409 +0.01(+0.33%)
Nov 20, 2014 3.000 3.120 2.930 3.000 154,214 +0.10(+3.45%)
Nov 19, 2014 2.920 2.980 2.750 2.900 214,020 -0.01(-0.34%)
Nov 18, 2014 3.060 3.100 2.910 2.910 93,809 -0.09(-3.00%)
Nov 17, 2014 3.170 3.170 2.960 3.000 30,060 -0.19(-5.96%)
Nov 14, 2014 3.240 3.280 3.190 3.190 8,400 -0.02(-0.62%)
Nov 13, 2014 3.230 3.230 3.200 3.210 7,428 -0.07(-2.13%)
Nov 12, 2014 3.260 3.280 3.260 3.280 5,885 +0.07(+2.18%)
Nov 11, 2014 3.300 3.300 3.180 3.210 9,360 -0.09(-2.73%)
Nov 10, 2014 3.100 3.300 3.100 3.300 18,482 +0.22(+7.14%)
Nov 07, 2014 3.050 3.080 3.050 3.080 9,620 +0.08(+2.67%)
Nov 06, 2014 3.020 3.070 3.000 3.000 22,930 +0.00(+0.00%)
Nov 05, 2014 3.020 3.020 3.000 3.000 10,249 +0.00(+0.00%)
Nov 04, 2014 2.980 3.010 2.980 3.000 47,909 +0.05(+1.69%)
Nov 03, 2014 2.950 2.950 2.950 2.950 3,150 -0.03(-1.01%)
Oct 31, 2014 2.930 2.980 2.930 2.980 1,300 +0.07(+2.41%)
Oct 30, 2014 2.950 2.950 2.910 2.910 21,700 -0.07(-2.35%)
Oct 29, 2014 2.980 2.980 2.980 2.980 100 +0.04(+1.36%)
Oct 28, 2014 2.910 2.980 2.900 2.940 17,275 +0.02(+0.68%)
Oct 27, 2014 2.920 2.920 2.920 2.920 2,100 -0.03(-1.02%)
Oct 24, 2014 2.920 2.950 2.920 2.950 2,800 +0.02(+0.68%)
Oct 23, 2014 2.970 2.970 2.900 2.930 7,750 -0.07(-2.33%)
Oct 22, 2014 2.850 3.050 2.850 3.000 80,630 +0.15(+5.26%)
Oct 21, 2014 2.800 2.850 2.800 2.850 35,283 +0.04(+1.42%)
Oct 20, 2014 2.800 2.810 2.800 2.810 6,200 +0.03(+1.08%)
Oct 17, 2014 2.810 2.810 2.760 2.780 8,290 +0.03(+1.09%)
Oct 16, 2014 2.700 2.750 2.700 2.750 99,600 +0.10(+3.77%)
Oct 15, 2014 2.750 2.750 2.650 2.650 10,652 -0.10(-3.64%)
Oct 14, 2014 2.750 2.760 2.740 2.750 40,538 +0.00(+0.00%)
Oct 10, 2014 2.750 2.750 2.750 0 -0.01(-0.36%)
Oct 09, 2014 2.790 2.760 2.760 3,700 -0.03(-1.08%)
Oct 08, 2014 2.790 2.800 2.730 2.790 8,000 +0.00(+0.00%)
Oct 07, 2014 2.780 2.800 2.780 2.790 4,198 +0.00(+0.00%)
Oct 06, 2014 2.690 2.790 2.690 2.790 5,400 +0.08(+2.95%)
Oct 03, 2014 2.700 2.730 2.690 2.710 8,000 +0.07(+2.65%)
Oct 02, 2014 2.600 2.640 2.600 2.640 15,463 +0.09(+3.53%)
Oct 01, 2014 2.730 2.730 2.550 2.550 25,480 -0.20(-7.27%)
Sep 30, 2014 2.790 2.820 2.750 2.750 39,365 -0.02(-0.72%)
Sep 29, 2014 2.650 2.800 2.650 2.770 58,030 +0.19(+7.36%)
Sep 26, 2014 2.590 2.590 2.580 2.580 1,000 -0.04(-1.53%)
Sep 25, 2014 2.740 2.740 2.620 2.620 14,800 -0.13(-4.73%)
Sep 24, 2014 2.750 2.750 2.750 2.750 730 -0.01(-0.36%)
Sep 23, 2014 2.760 2.760 2.760 2.760 400 +0.05(+1.85%)
Sep 22, 2014 2.770 2.770 2.700 2.710 13,699 -0.06(-2.17%)
Sep 19, 2014 2.760 2.770 2.750 2.770 5,200 +0.00(+0.00%)
Sep 18, 2014 2.770 2.800 2.770 2.770 13,400 +0.02(+0.73%)
Sep 17, 2014 2.750 2.750 2.750 2.750 1,915 +0.00(+0.00%)
Sep 16, 2014 2.730 2.750 2.730 2.750 5,650 +0.09(+3.38%)
Sep 15, 2014 2.720 2.740 2.660 2.660 12,000 +0.01(+0.38%)
Sep 12, 2014 2.690 2.700 2.650 2.650 18,000 -0.04(-1.49%)
Sep 11, 2014 2.690 2.700 2.670 2.690 12,700 +0.02(+0.75%)
Sep 10, 2014 2.550 2.670 2.550 2.670 14,247 +0.07(+2.69%)
Sep 09, 2014 2.680 2.680 2.590 2.600 31,600 -0.08(-2.99%)
Sep 08, 2014 2.840 2.840 2.650 2.680 46,801 -0.16(-5.63%)
Sep 05, 2014 2.730 2.860 2.730 2.840 30,400 +0.11(+4.03%)
Sep 04, 2014 2.880 2.880 2.730 2.730 12,100 -0.17(-5.86%)
Sep 03, 2014 2.800 2.900 2.800 2.900 19,379 +0.08(+2.84%)
Sep 02, 2014 2.730 2.790 2.720 2.820 13,765 +0.12(+4.44%)
Aug 29, 2014 2.700 2.700 2.700 0 -0.05(-1.82%)
Aug 28, 2014 2.760 2.780 2.750 2.750 1,615 +0.04(+1.48%)
Aug 27, 2014 2.660 2.720 2.660 2.710 8,234 -0.05(-1.81%)
Aug 26, 2014 2.790 2.790 2.760 2.760 3,045 -0.02(-0.72%)
Aug 25, 2014 2.780 2.780 2.780 2.780 860 +0.00(+0.00%)
Aug 22, 2014 2.750 2.790 2.750 2.780 3,813 -0.01(-0.36%)
Aug 21, 2014 2.790 2.750 2.790 8,860 +0.03(+1.09%)
Aug 20, 2014 2.650 2.760 2.650 2.760 19,100 +0.07(+2.60%)
Aug 19, 2014 2.760 2.760 2.690 2.690 10,311 -0.11(-3.93%)
Aug 18, 2014 2.800 2.800 2.780 2.800 4,441 +0.03(+1.08%)
Aug 15, 2014 2.770 2.770 2.770 2.770 1,750 -0.03(-1.07%)
Aug 14, 2014 2.780 2.800 2.780 2.800 7,873 +0.02(+0.72%)
Aug 13, 2014 2.790 2.800 2.780 2.780 2,600 +0.03(+1.09%)
Aug 12, 2014 2.750 2.750 3,300 -0.04(-1.43%)
Aug 11, 2014 2.790 2.790 2.760 2.790 23,278 +0.00(+0.00%)
Aug 08, 2014 2.750 2.790 2.750 2.790 2,700 -0.01(-0.36%)
Aug 07, 2014 2.800 2.800 2.750 2.800 24,900 +0.00(+0.00%)
Aug 06, 2014 2.840 2.840 2.750 2.800 12,955 +0.01(+0.36%)
Aug 05, 2014 2.800 2.830 2.770 2.790 159,100 +0.04(+1.45%)
Aug 01, 2014 2.750 2.750 2.750 0 +0.16(+6.18%)
Jul 31, 2014 2.560 2.590 2.510 2.590 8,300 +0.03(+1.17%)
Jul 30, 2014 2.630 2.630 2.560 2.560 19,023 -0.05(-1.92%)
Jul 29, 2014 2.500 2.660 2.500 2.610 49,666 +0.12(+4.82%)
Jul 28, 2014 2.450 2.490 2.450 2.490 8,800 +0.04(+1.63%)
Jul 25, 2014 2.450 2.450 2.450 2.450 900 +0.00(+0.00%)
Jul 24, 2014 2.510 2.510 2.420 2.450 23,610 -0.04(-1.61%)
Jul 23, 2014 2.500 2.500 2.440 2.490 49,807 -0.01(-0.40%)
Jul 22, 2014 2.500 2.500 2.490 2.500 66,000 -0.06(-2.34%)
Jul 21, 2014 2.450 2.560 2.450 2.560 4,415 +0.00(+0.00%)
Jul 18, 2014 2.420 2.560 2.400 2.560 12,800 +0.04(+1.59%)
Jul 17, 2014 2.500 2.520 2.500 2.520 2,400 +0.01(+0.40%)
Jul 16, 2014 2.510 2.510 2.510 2.510 1,800 +0.01(+0.40%)
Jul 15, 2014 2.550 2.550 2.500 2.500 5,081 -0.08(-3.10%)
Jul 14, 2014 2.670 2.670 2.580 2.580 7,295 -0.07(-2.64%)
Jul 11, 2014 2.500 2.650 2.460 2.650 9,156 +0.19(+7.72%)
Jul 10, 2014 2.510 2.510 2.460 2.460 13,522 -0.05(-1.99%)
Jul 09, 2014 2.520 2.520 2.510 2.510 500 -0.09(-3.46%)
Jul 08, 2014 2.520 2.600 2.510 2.600 3,502 +0.07(+2.77%)
Jul 07, 2014 2.520 2.530 2.520 2.530 1,000 -0.07(-2.69%)
Jul 04, 2014 2.600 2.600 2.600 2.600 20,096 +0.00(+0.00%)
Jul 02, 2014 2.600 2.600 0 -0.02(-0.76%)
Jun 27, 2014 2.620 2.620 2.620 0 +0.04(+1.55%)
Jun 26, 2014 2.580 2.580 2.580 2.580 2,754 -0.05(-1.90%)
Jun 25, 2014 2.660 2.660 2.620 2.630 7,500 -0.05(-1.87%)
Jun 24, 2014 2.580 2.680 2.540 2.680 16,648 +0.17(+6.77%)
Jun 23, 2014 2.600 2.600 2.490 2.510 21,610 -0.07(-2.71%)
Jun 20, 2014 2.550 2.580 2.550 2.580 4,060 +0.08(+3.20%)
Jun 19, 2014 2.510 2.550 2.500 2.500 10,235 +0.00(+0.00%)
Jun 18, 2014 2.510 2.510 2.500 2.500 3,100 -0.06(-2.34%)
Jun 17, 2014 2.500 2.560 2.450 2.560 22,512 +0.14(+5.79%)
Jun 16, 2014 2.400 2.430 2.400 2.420 9,100 +0.03(+1.26%)
Jun 13, 2014 2.420 2.420 2.320 2.390 8,800 -0.02(-0.83%)
Jun 12, 2014 2.400 2.410 2.310 2.410 7,800 -0.09(-3.60%)
Jun 11, 2014 2.460 2.510 2.460 2.500 4,650 +0.00(+0.00%)
Jun 10, 2014 2.510 2.510 2.490 2.500 24,447 -0.06(-2.34%)
Jun 06, 2014 2.510 2.560 2.510 2.560 8,200 -0.01(-0.39%)
Jun 05, 2014 2.600 2.600 2.550 2.570 9,760 +0.01(+0.39%)
Jun 04, 2014 2.550 2.640 2.550 2.560 1,378 +0.01(+0.39%)
Jun 03, 2014 2.690 2.690 2.550 2.550 8,481 -0.13(-4.85%)
Jun 02, 2014 2.690 2.700 2.650 2.680 14,290 +0.03(+1.13%)
May 30, 2014 2.640 2.650 2.640 2.650 34,300 +0.00(+0.00%)
May 29, 2014 2.650 2.650 2.650 2.650 7,840 +0.02(+0.76%)
May 28, 2014 2.600 2.650 2.600 2.630 9,850 +0.07(+2.73%)
May 27, 2014 2.550 2.600 2.550 2.560 21,150 +0.05(+1.99%)
May 26, 2014 2.510 2.510 2.500 2.510 2,400 +0.00(+0.00%)
May 23, 2014 2.600 2.610 2.500 2.510 20,525 -0.13(-4.92%)
May 22, 2014 2.670 2.670 2.500 2.640 23,800 -0.06(-2.22%)
May 21, 2014 2.660 2.700 2.660 2.700 4,100 +0.02(+0.75%)
May 20, 2014 2.670 2.680 2.670 2.680 9,374 +0.11(+4.28%)
May 16, 2014 2.570 2.570 2.570 0 -0.18(-6.55%)
May 15, 2014 2.610 2.750 2.610 2.750 31,688 +0.14(+5.36%)
May 14, 2014 2.610 2.610 2.610 2.610 13,600 +0.05(+1.95%)
May 13, 2014 2.540 2.560 2.540 2.560 1,700 +0.00(+0.00%)
May 12, 2014 2.550 2.610 2.520 2.560 20,092 -0.04(-1.54%)
May 09, 2014 2.690 2.690 2.520 2.600 16,750 -0.09(-3.35%)
May 08, 2014 2.390 2.730 2.390 2.690 103,166 +0.33(+13.98%)
May 07, 2014 2.300 2.360 2.300 2.360 1,406 +0.01(+0.43%)
May 06, 2014 2.290 2.350 2.290 2.350 14,785 -0.08(-3.29%)
May 05, 2014 2.380 2.450 2.380 2.430 18,400 +0.04(+1.67%)
May 02, 2014 2.340 2.390 2.340 2.390 22,170 +0.04(+1.70%)
May 01, 2014 2.290 2.350 2.280 2.350 15,976 +0.06(+2.62%)
Apr 30, 2014 2.270 2.290 2.270 2.290 11,501 +0.02(+0.88%)
Apr 24, 2014 2.270 2.270 2.270 0 +0.07(+3.18%)
Apr 23, 2014 2.210 2.220 2.200 2.200 9,900 -0.02(-0.90%)
Apr 22, 2014 2.200 2.220 2.200 2.220 6,658 +0.02(+0.91%)
Apr 21, 2014 2.180 2.200 2.160 2.200 12,560 +0.05(+2.33%)
Apr 17, 2014 2.150 2.150 2.150 0 -0.01(-0.46%)
Apr 16, 2014 2.150 2.160 2.150 2.160 3,600 +0.01(+0.47%)
Apr 15, 2014 2.110 2.160 2.110 2.150 3,600 +0.00(+0.00%)
Apr 14, 2014 2.140 2.150 2.140 2.150 19,784 +0.02(+0.94%)
Apr 10, 2014 2.130 2.130 2.130 2.130 0 -0.06(-2.74%)
Apr 09, 2014 2.190 2.250 2.190 2.190 9,368 -0.03(-1.35%)
Apr 08, 2014 2.270 2.270 2.220 2.220 1,500 -0.07(-3.06%)
Apr 04, 2014 2.290 2.290 2.290 0 +0.16(+7.51%)
Apr 03, 2014 2.100 2.170 2.100 2.130 12,050 +0.03(+1.43%)
Apr 02, 2014 2.040 2.100 2.040 2.100 4,900 -0.07(-3.23%)
Apr 01, 2014 2.260 2.260 2.150 2.170 9,443 -0.13(-5.65%)
Mar 31, 2014 2.190 2.320 2.190 2.300 34,325 +0.10(+4.55%)
Mar 28, 2014 2.100 2.250 2.100 2.200 45,800 +0.18(+8.91%)
Mar 27, 2014 2.070 2.150 2.020 2.020 18,100 -0.13(-6.05%)
Mar 26, 2014 2.150 2.150 2.150 2.150 400 +0.05(+2.38%)
Mar 25, 2014 2.010 2.120 2.010 2.100 17,735 +0.00(+0.00%)
Mar 24, 2014 2.100 2.100 2.060 2.100 6,316 +0.00(+0.00%)
Mar 21, 2014 2.090 2.110 2.060 2.100 37,487 +0.02(+0.96%)
Mar 20, 2014 2.050 2.080 2.040 2.080 12,489 +0.03(+1.46%)
Mar 19, 2014 2.210 2.210 2.030 2.050 36,660 -0.19(-8.48%)
Mar 18, 2014 2.230 2.240 2.230 2.240 4,300 -0.06(-2.61%)
Mar 17, 2014 2.270 2.330 2.250 2.300 66,384 +0.07(+3.14%)
Mar 14, 2014 2.200 2.230 2.200 2.230 2,034 +0.08(+3.72%)
Mar 13, 2014 2.240 2.240 2.080 2.150 18,157 -0.12(-5.29%)
Mar 12, 2014 2.250 2.270 2.240 2.270 12,644 +0.07(+3.18%)
Mar 11, 2014 2.220 2.240 2.120 2.200 19,806 -0.02(-0.90%)
Mar 10, 2014 2.200 2.250 2.190 2.220 25,795 +0.02(+0.91%)
Mar 07, 2014 2.100 2.200 2.080 2.200 16,245 +0.09(+4.27%)
Mar 06, 2014 2.050 2.110 2.040 2.110 19,100 +0.11(+5.50%)
Mar 05, 2014 2.000 2.020 2.000 2.000 7,042 -0.02(-0.99%)
Mar 04, 2014 2.000 2.020 1.990 2.020 22,040 -0.02(-0.98%)
Mar 03, 2014 2.070 2.070 2.040 2.040 2,200 -0.01(-0.49%)
Feb 28, 2014 2.100 2.100 2.050 2.050 27,900 -0.03(-1.44%)
Feb 27, 2014 2.050 2.080 2.040 2.080 10,425 +0.03(+1.46%)
Feb 26, 2014 2.050 2.100 2.010 2.050 44,230 -0.01(-0.49%)
Feb 25, 2014 2.060 2.120 2.060 2.060 20,200 -0.04(-1.90%)
Feb 24, 2014 2.110 2.110 2.090 2.100 26,200 +0.03(+1.45%)
Feb 21, 2014 2.170 2.200 2.040 2.070 20,100 -0.03(-1.43%)
Feb 20, 2014 2.100 2.170 2.050 2.100 95,519 +0.20(+10.53%)
Feb 19, 2014 1.860 1.900 1.860 1.900 13,970 +0.05(+2.70%)
Feb 18, 2014 1.890 1.890 1.850 1.850 6,740 -0.02(-1.07%)
Feb 14, 2014 1.870 1.870 1.870 0 -0.02(-1.06%)
Feb 13, 2014 1.900 1.900 1.890 1.890 2,100 +0.00(+0.00%)
Feb 12, 2014 1.900 1.900 1.890 1.890 2,130 +0.00(+0.00%)
Feb 11, 2014 1.900 1.900 1.890 1.890 6,950 +0.01(+0.53%)
Feb 10, 2014 1.910 1.910 1.880 1.880 1,200 -0.04(-2.08%)
Feb 07, 2014 1.830 1.920 1.780 1.920 8,254 +0.07(+3.78%)
Feb 06, 2014 1.900 1.910 1.830 1.850 3,650 -0.05(-2.63%)
Feb 05, 2014 1.850 1.900 1.850 1.900 10,500 +0.07(+3.83%)
Feb 04, 2014 1.780 1.830 1.780 1.830 7,095 +0.01(+0.55%)
Jan 31, 2014 1.820 1.820 1.820 1.820 0 +0.01(+0.55%)
Jan 30, 2014 1.800 1.960 1.800 1.810 15,547 -0.02(-1.09%)
Jan 29, 2014 1.830 1.830 1.830 1.830 3,000 -0.04(-2.14%)
Jan 28, 2014 1.870 1.870 1.870 1.870 115 +0.02(+1.08%)
Jan 27, 2014 1.850 1.850 1.680 1.850 22,616 -0.06(-3.14%)
Jan 24, 2014 1.870 1.910 1.850 1.910 11,277 +0.02(+1.06%)
Jan 23, 2014 1.980 2.000 1.890 1.890 5,500 -0.06(-3.08%)
Jan 22, 2014 1.900 1.950 1.900 1.950 4,675 +0.04(+2.09%)
Jan 21, 2014 1.920 1.920 1.900 1.910 7,900 +0.03(+1.60%)
Jan 20, 2014 1.880 1.880 1.880 1.880 500 -0.02(-1.05%)
Jan 17, 2014 1.800 1.950 1.800 1.900 4,000 +0.14(+7.95%)
Jan 16, 2014 1.910 1.910 1.760 1.760 5,600 -0.15(-7.85%)
Jan 15, 2014 1.960 1.930 1.910 1.910 5,851 -0.05(-2.55%)
Jan 13, 2014 1.960 1.960 1.960 1.960 0 +0.01(+0.51%)
Jan 10, 2014 1.980 2.000 1.950 1.950 12,800 -0.04(-2.01%)
Jan 09, 2014 2.000 2.000 1.990 1.990 4,300 +0.01(+0.51%)
Jan 08, 2014 1.980 2.000 1.980 1.980 6,230 +0.00(+0.00%)
Jan 07, 2014 1.970 1.980 1.970 1.980 700 -0.02(-1.00%)
Jan 06, 2014 2.000 2.000 2.000 2.000 2,300 +0.01(+0.50%)
Jan 03, 2014 2.030 2.030 1.990 1.990 5,800 -0.10(-4.78%)
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.