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 29, 2017 4.510 4.510 4.510 0 -0.04(-0.88%)
Dec 28, 2017 4.450 4.550 4.450 4.550 109,573 +0.06(+1.34%)
Dec 27, 2017 4.450 4.490 4.400 4.490 12,365 +0.09(+2.05%)
Dec 22, 2017 4.320 4.430 4.320 4.400 50,058 +0.06(+1.38%)
Dec 21, 2017 4.410 4.410 4.340 4.340 45,073 -0.07(-1.59%)
Dec 20, 2017 4.400 4.440 4.400 4.410 81,535 -0.01(-0.23%)
Dec 19, 2017 4.440 4.450 4.250 4.420 169,950 +0.02(+0.45%)
Dec 18, 2017 4.400 4.460 4.380 4.400 87,267 +0.00(+0.00%)
Dec 15, 2017 4.340 4.400 4.340 4.400 27,625 +0.10(+2.33%)
Dec 14, 2017 4.310 4.400 4.300 4.300 31,943 -0.03(-0.69%)
Dec 13, 2017 4.400 4.430 4.310 4.330 25,790 -0.03(-0.69%)
Dec 12, 2017 4.410 4.440 4.320 4.360 45,108 -0.07(-1.58%)
Dec 11, 2017 4.450 4.450 4.420 4.430 119,260 -0.02(-0.45%)
Dec 08, 2017 4.480 4.510 4.410 4.450 27,015 -0.03(-0.67%)
Dec 07, 2017 4.530 4.560 4.460 4.480 137,646 -0.03(-0.67%)
Dec 06, 2017 4.450 4.530 4.420 4.510 19,543 +0.06(+1.35%)
Dec 05, 2017 4.530 4.530 4.420 4.450 30,900 -0.07(-1.55%)
Dec 04, 2017 4.500 4.550 4.500 4.520 66,776 +0.05(+1.12%)
Dec 01, 2017 4.480 4.490 4.470 4.470 6,466 +0.03(+0.68%)
Nov 30, 2017 4.420 4.460 4.420 4.440 11,099 +0.02(+0.45%)
Nov 29, 2017 4.350 4.470 4.220 4.420 73,066 +0.07(+1.61%)
Nov 28, 2017 4.360 4.460 4.350 4.350 28,780 -0.01(-0.23%)
Nov 27, 2017 4.400 4.400 4.350 4.360 15,904 +0.01(+0.23%)
Nov 24, 2017 4.350 4.400 4.350 4.350 8,800 +0.00(+0.00%)
Nov 23, 2017 4.370 4.390 4.350 4.350 8,000 -0.02(-0.46%)
Nov 22, 2017 4.380 4.400 4.350 4.370 11,500 -0.02(-0.46%)
Nov 21, 2017 4.360 4.400 4.360 4.390 14,185 +0.01(+0.23%)
Nov 20, 2017 4.360 4.400 4.360 4.380 19,145 +0.01(+0.23%)
Nov 17, 2017 4.350 4.390 4.350 4.370 15,520 +0.01(+0.23%)
Nov 16, 2017 4.400 4.410 4.360 4.360 29,085 -0.01(-0.23%)
Nov 15, 2017 4.400 4.410 4.300 4.370 14,550 -0.03(-0.68%)
Nov 14, 2017 4.370 4.405 4.350 4.400 16,470 +0.03(+0.69%)
Nov 13, 2017 4.350 4.400 4.260 4.370 52,150 +0.12(+2.82%)
Nov 10, 2017 4.190 4.440 4.180 4.250 102,796 +0.18(+4.42%)
Nov 09, 2017 4.120 4.120 4.020 4.070 20,270 -0.01(-0.25%)
Nov 08, 2017 4.090 4.100 4.080 4.080 13,750 +0.01(+0.25%)
Nov 07, 2017 4.090 4.100 4.070 4.070 17,500 +0.01(+0.25%)
Nov 06, 2017 4.100 4.100 4.060 4.060 7,110 -0.04(-0.98%)
Nov 03, 2017 4.010 4.100 4.010 4.100 20,236 +0.03(+0.74%)
Nov 02, 2017 4.000 4.070 3.970 4.070 99,108 +0.10(+2.52%)
Nov 01, 2017 3.990 4.000 3.970 3.970 49,971 -0.01(-0.25%)
Oct 31, 2017 4.060 4.060 3.980 3.980 27,015 -0.03(-0.75%)
Oct 30, 2017 4.010 4.070 3.980 4.010 27,864 +0.00(+0.00%)
Oct 27, 2017 4.010 4.020 4.000 4.010 14,322 -0.01(-0.25%)
Oct 26, 2017 4.050 4.050 4.010 4.020 3,271 +0.01(+0.25%)
Oct 25, 2017 4.030 4.030 4.000 4.010 30,045 -0.04(-0.99%)
Oct 24, 2017 4.070 4.100 4.050 4.050 36,660 -0.02(-0.49%)
Oct 23, 2017 4.050 4.090 4.050 4.070 9,788 +0.02(+0.49%)
Oct 20, 2017 4.100 4.100 4.050 4.050 18,800 -0.03(-0.74%)
Oct 19, 2017 4.170 4.170 4.060 4.080 21,200 -0.07(-1.69%)
Oct 18, 2017 4.200 4.200 4.150 4.150 31,850 +0.00(+0.00%)
Oct 17, 2017 4.200 4.200 4.150 4.150 33,894 -0.08(-1.89%)
Oct 16, 2017 4.250 4.270 4.230 4.230 15,600 -0.02(-0.47%)
Oct 13, 2017 4.280 4.290 4.250 4.250 18,506 -0.02(-0.47%)
Oct 12, 2017 4.270 4.270 4.250 4.270 9,200 -0.02(-0.47%)
Oct 11, 2017 4.300 4.320 4.250 4.290 23,533 +0.01(+0.23%)
Oct 10, 2017 4.290 4.300 4.250 4.280 7,926 -0.02(-0.47%)
Oct 06, 2017 4.270 4.300 4.250 4.300 7,717 +0.04(+0.94%)
Oct 05, 2017 4.250 4.260 4.150 4.260 56,665 +0.01(+0.24%)
Oct 04, 2017 4.270 4.270 4.250 4.250 6,400 -0.01(-0.23%)
Oct 03, 2017 4.250 4.260 4.250 4.260 28,574 +0.01(+0.24%)
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.