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, 2018 2.450 2.450 2.450 0 +0.09(+3.81%)
Dec 28, 2018 2.350 2.380 2.310 2.360 22,309 -0.01(-0.42%)
Dec 27, 2018 2.490 2.490 2.330 2.370 28,540 +0.10(+4.41%)
Dec 24, 2018 2.270 2.270 2.270 0 -0.02(-0.87%)
Dec 21, 2018 2.290 2.360 2.240 2.290 35,982 +0.01(+0.44%)
Dec 20, 2018 2.400 2.410 2.270 2.280 33,477 -0.05(-2.15%)
Dec 19, 2018 2.280 2.380 2.280 2.330 20,564 +0.03(+1.30%)
Dec 18, 2018 2.290 2.310 2.260 2.300 18,793 +0.03(+1.32%)
Dec 17, 2018 2.410 2.410 2.240 2.270 169,966 -0.10(-4.22%)
Dec 14, 2018 2.360 2.420 2.350 2.370 89,502 +0.02(+0.85%)
Dec 13, 2018 2.380 2.380 2.350 2.350 16,131 -0.03(-1.26%)
Dec 12, 2018 2.330 2.380 2.310 2.380 21,197 +0.08(+3.48%)
Dec 11, 2018 2.360 2.380 2.300 2.300 114,889 -0.07(-2.95%)
Dec 10, 2018 2.440 2.490 2.310 2.370 42,191 -0.08(-3.27%)
Dec 07, 2018 2.380 2.500 2.380 2.450 34,902 +0.12(+5.15%)
Dec 06, 2018 2.440 2.440 2.330 2.330 68,247 -0.11(-4.51%)
Dec 05, 2018 2.470 2.470 2.400 2.440 22,230 +0.02(+0.83%)
Dec 04, 2018 2.280 2.420 2.240 2.420 49,150 +0.17(+7.56%)
Dec 03, 2018 2.250 2.290 2.200 2.250 34,696 -0.01(-0.44%)
Nov 30, 2018 2.250 2.270 2.180 2.260 46,022 -0.02(-0.88%)
Nov 29, 2018 2.220 2.290 2.220 2.280 21,395 +0.06(+2.70%)
Nov 28, 2018 2.280 2.280 2.140 2.220 37,555 -0.05(-2.20%)
Nov 27, 2018 2.430 2.430 2.180 2.270 39,360 -0.16(-6.58%)
Nov 26, 2018 2.600 2.600 2.410 2.430 40,312 -0.18(-6.90%)
Nov 23, 2018 2.600 2.620 2.590 2.610 21,582 +0.02(+0.77%)
Nov 22, 2018 2.570 2.650 2.540 2.590 21,868 +0.03(+1.17%)
Nov 21, 2018 2.510 2.570 2.480 2.560 48,855 +0.06(+2.40%)
Nov 20, 2018 2.620 2.640 2.450 2.500 52,780 -0.11(-4.21%)
Nov 19, 2018 2.770 2.770 2.600 2.610 46,914 -0.16(-5.78%)
Nov 16, 2018 2.760 2.800 2.750 2.770 29,225 -0.01(-0.36%)
Nov 15, 2018 2.840 2.860 2.770 2.780 8,418 -0.07(-2.46%)
Nov 14, 2018 2.950 2.950 2.820 2.850 27,975 +0.00(+0.00%)
Nov 13, 2018 2.900 2.980 2.830 2.850 32,170 -0.01(-0.35%)
Nov 12, 2018 2.800 2.900 2.800 2.860 22,965 +0.09(+3.25%)
Nov 09, 2018 3.090 3.090 2.730 2.770 127,256 -0.35(-11.22%)
Nov 08, 2018 3.160 3.160 3.070 3.120 13,973 -0.04(-1.27%)
Nov 07, 2018 3.150 3.190 3.130 3.160 7,502 +0.02(+0.64%)
Nov 06, 2018 3.110 3.200 3.090 3.140 28,610 +0.12(+3.97%)
Nov 05, 2018 2.980 3.030 2.970 3.020 15,854 +0.05(+1.68%)
Nov 02, 2018 2.970 3.010 2.900 2.970 28,822 -0.05(-1.66%)
Nov 01, 2018 2.990 3.150 2.980 3.020 32,361 +0.03(+1.00%)
Oct 31, 2018 2.980 3.030 2.950 2.990 40,402 -0.01(-0.33%)
Oct 30, 2018 3.090 3.090 2.900 3.000 81,112 -0.10(-3.23%)
Oct 29, 2018 3.210 3.210 3.080 3.100 43,769 -0.10(-3.13%)
Oct 26, 2018 3.250 3.310 3.200 3.200 29,672 -0.04(-1.23%)
Oct 25, 2018 3.320 3.350 3.230 3.240 30,675 -0.07(-2.11%)
Oct 24, 2018 3.450 3.450 3.310 3.310 8,673 -0.14(-4.06%)
Oct 23, 2018 3.510 3.510 3.450 3.450 8,200 -0.05(-1.43%)
Oct 22, 2018 3.500 3.530 3.480 3.500 16,364 +0.04(+1.16%)
Oct 19, 2018 3.510 3.570 3.450 3.460 40,100 +0.00(+0.00%)
Oct 18, 2018 3.500 3.500 3.460 3.460 4,009 -0.04(-1.14%)
Oct 17, 2018 3.520 3.550 3.470 3.500 11,232 +0.02(+0.57%)
Oct 16, 2018 3.500 3.500 3.450 3.480 12,406 +0.02(+0.58%)
Oct 15, 2018 3.550 3.550 3.450 3.460 32,152 -0.06(-1.70%)
Oct 12, 2018 3.520 3.590 3.500 3.520 14,302 +0.02(+0.57%)
Oct 11, 2018 3.510 3.510 3.500 3.500 24,523 -0.01(-0.28%)
Oct 10, 2018 3.560 3.590 3.500 3.510 31,915 -0.04(-1.13%)
Oct 09, 2018 3.600 3.620 3.550 3.550 43,168 -0.05(-1.39%)
Oct 05, 2018 3.600 3.600 3.600 0 +0.03(+0.84%)
Oct 04, 2018 3.630 3.630 3.550 3.570 29,500 -0.05(-1.38%)
Oct 03, 2018 3.570 3.630 3.540 3.620 92,142 +0.12(+3.43%)
Oct 02, 2018 3.590 3.590 3.490 3.500 82,110 -0.07(-1.96%)
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.