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 30, 2016 5.000 5.000 5.000 0 -0.01(-0.20%)
Dec 29, 2016 5.030 5.030 4.980 5.010 4,150 +0.01(+0.20%)
Dec 28, 2016 5.010 5.010 4.970 5.000 10,315 -0.01(-0.20%)
Dec 23, 2016 5.010 5.010 5.010 0 +0.01(+0.20%)
Dec 22, 2016 4.990 5.040 4.950 5.000 44,850 +0.01(+0.20%)
Dec 21, 2016 5.000 5.020 4.890 4.990 71,761 -0.01(-0.20%)
Dec 20, 2016 5.130 5.130 5.000 5.000 46,767 -0.10(-1.96%)
Dec 19, 2016 5.150 5.150 5.060 5.100 38,478 -0.01(-0.20%)
Dec 16, 2016 5.100 5.140 5.030 5.110 12,893 +0.01(+0.20%)
Dec 15, 2016 5.100 5.100 5.000 5.100 214,910 -0.01(-0.20%)
Dec 14, 2016 5.150 5.150 5.100 5.110 8,090 +0.01(+0.20%)
Dec 13, 2016 5.130 5.170 5.100 5.100 19,019 -0.05(-0.97%)
Dec 12, 2016 5.210 5.250 5.150 5.150 27,839 -0.09(-1.72%)
Dec 09, 2016 5.200 5.240 5.100 5.240 29,800 +0.04(+0.77%)
Dec 08, 2016 5.220 5.330 5.200 5.200 17,254 -0.10(-1.89%)
Dec 07, 2016 5.150 5.300 5.130 5.300 21,050 +0.15(+2.91%)
Dec 06, 2016 5.150 5.150 5.130 5.150 22,500 +0.02(+0.39%)
Dec 05, 2016 5.150 5.150 5.100 5.130 16,400 -0.06(-1.16%)
Dec 02, 2016 5.080 5.190 5.040 5.190 35,926 +0.15(+2.98%)
Dec 01, 2016 5.150 5.160 5.020 5.040 74,304 -0.09(-1.75%)
Nov 30, 2016 5.200 5.210 5.130 5.130 11,440 -0.12(-2.29%)
Nov 29, 2016 5.340 5.350 5.150 5.250 43,577 +0.00(+0.00%)
Nov 28, 2016 5.290 5.350 5.250 5.250 49,768 +0.00(+0.00%)
Nov 25, 2016 5.320 5.320 5.200 5.250 14,900 -0.08(-1.50%)
Nov 24, 2016 5.300 5.380 5.300 5.330 40,332 +0.10(+1.91%)
Nov 23, 2016 5.220 5.300 5.220 5.230 14,662 +0.02(+0.38%)
Nov 22, 2016 5.270 5.300 5.200 5.210 17,520 -0.03(-0.57%)
Nov 21, 2016 5.360 5.370 5.200 5.240 56,825 -0.10(-1.87%)
Nov 18, 2016 5.220 5.370 5.220 5.340 2,353 +0.12(+2.30%)
Nov 17, 2016 5.280 5.220 5.220 4,654 -0.06(-1.14%)
Nov 16, 2016 5.250 5.310 5.200 5.280 3,612 +0.01(+0.19%)
Nov 15, 2016 5.150 5.280 5.150 5.270 5,230 +0.13(+2.53%)
Nov 14, 2016 5.100 5.300 5.100 5.140 19,265 +0.04(+0.78%)
Nov 11, 2016 5.290 5.290 5.070 5.100 8,653 -0.20(-3.77%)
Nov 10, 2016 5.120 5.300 5.120 5.300 36,764 +0.07(+1.34%)
Nov 09, 2016 5.010 5.230 5.010 5.230 9,851 +0.00(+0.00%)
Nov 08, 2016 5.290 5.290 5.100 5.230 17,150 -0.07(-1.32%)
Nov 07, 2016 5.220 5.530 5.180 5.300 23,402 -0.04(-0.75%)
Nov 04, 2016 5.570 5.570 5.000 5.340 202,235 -0.41(-7.13%)
Nov 03, 2016 5.700 5.750 5.590 5.750 70,020 +0.04(+0.70%)
Nov 02, 2016 5.690 5.750 5.650 5.710 10,950 -0.02(-0.35%)
Nov 01, 2016 5.710 5.730 5.700 5.730 9,000 -0.01(-0.17%)
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%)
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.