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%)
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.