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

Supremex Inc (TSX: SXP )

3.780 UNCHANGED
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 (%)
Dec 31, 2015 4.940 4.940 4.940 0 -0.05(-1.00%)
Dec 30, 2015 4.900 5.000 4.840 4.990 12,600 +0.08(+1.63%)
Dec 29, 2015 4.640 4.970 4.640 4.910 6,591 +0.27(+5.82%)
Dec 24, 2015 4.640 4.640 4.640 0 -0.05(-1.07%)
Dec 23, 2015 4.510 4.720 4.480 4.690 8,930 +0.20(+4.45%)
Dec 22, 2015 4.510 4.510 4.480 4.490 12,100 -0.07(-1.54%)
Dec 21, 2015 4.560 4.560 4.540 4.560 717 +0.05(+1.11%)
Dec 18, 2015 4.440 4.590 4.440 4.510 10,540 +0.01(+0.22%)
Dec 17, 2015 4.500 4.650 4.370 4.500 23,362 -0.02(-0.44%)
Dec 16, 2015 4.490 4.520 4.470 4.520 5,110 +0.08(+1.80%)
Dec 15, 2015 4.490 4.490 4.400 4.440 17,378 +0.03(+0.68%)
Dec 14, 2015 4.700 4.700 4.400 4.410 35,009 -0.28(-5.97%)
Dec 11, 2015 4.510 4.690 4.510 4.690 3,500 +0.27(+6.11%)
Dec 10, 2015 4.530 4.550 4.420 4.420 46,874 -0.09(-2.00%)
Dec 09, 2015 4.560 4.700 4.500 4.510 39,850 -0.05(-1.10%)
Dec 08, 2015 4.610 4.780 4.500 4.560 46,150 +0.00(+0.00%)
Dec 07, 2015 4.940 5.000 4.540 4.560 15,073 -0.38(-7.69%)
Dec 04, 2015 4.940 4.950 4.940 4.940 1,680 -0.01(-0.20%)
Dec 03, 2015 5.040 5.040 4.900 4.950 11,300 -0.08(-1.59%)
Dec 02, 2015 5.080 5.080 4.990 5.030 4,142 +0.07(+1.41%)
Dec 01, 2015 5.010 5.010 4.890 4.960 16,000 -0.03(-0.60%)
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%)
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.