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

Supremex Inc (TSX: SXP )

3.750 -0.030 (-0.79%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 13, 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, 2023 4.270 0 -0.05(-1.16%)
Dec 28, 2023 4.430 4.480 4.320 4.320 26,384 -0.05(-1.14%)
Dec 27, 2023 4.350 4.450 4.350 4.370 22,273 +0.07(+1.63%)
Dec 22, 2023 4.300 0 -0.02(-0.46%)
Dec 21, 2023 4.360 4.380 4.240 4.320 30,573 +0.08(+1.89%)
Dec 20, 2023 4.110 4.380 4.110 4.240 55,297 +0.13(+3.16%)
Dec 19, 2023 4.030 4.150 4.030 4.110 47,752 +0.04(+0.98%)
Dec 18, 2023 3.990 4.090 3.970 4.070 63,254 +0.11(+2.78%)
Dec 15, 2023 3.920 3.980 3.860 3.960 28,217 -0.02(-0.50%)
Dec 14, 2023 4.000 4.050 3.860 3.980 55,771 +0.00(+0.00%)
Dec 13, 2023 3.790 4.000 3.770 3.980 52,697 +0.22(+5.85%)
Dec 12, 2023 3.750 3.990 3.740 3.760 51,332 -0.04(-1.05%)
Dec 11, 2023 3.790 3.850 3.690 3.800 45,556 +0.02(+0.53%)
Dec 08, 2023 3.850 3.900 3.740 3.780 26,524 -0.04(-1.05%)
Dec 07, 2023 3.850 3.890 3.810 3.820 20,311 -0.03(-0.78%)
Dec 06, 2023 3.710 3.890 3.710 3.850 36,984 +0.08(+2.12%)
Dec 05, 2023 3.750 3.780 3.690 3.770 122,018 -0.02(-0.53%)
Dec 04, 2023 3.850 3.870 3.760 3.790 49,896 -0.07(-1.81%)
Dec 01, 2023 3.650 3.930 3.650 3.860 85,850 +0.26(+7.22%)
Nov 30, 2023 3.760 3.760 3.580 3.600 106,646 -0.09(-2.44%)
Nov 29, 2023 3.770 3.770 3.690 3.690 71,040 -0.08(-2.12%)
Nov 28, 2023 3.750 3.800 3.720 3.770 18,902 +0.02(+0.53%)
Nov 27, 2023 3.750 3.810 3.730 3.750 53,925 -0.07(-1.83%)
Nov 24, 2023 3.820 3.900 3.750 3.820 40,660 +0.01(+0.26%)
Nov 23, 2023 3.890 3.890 3.810 3.810 13,847 -0.06(-1.55%)
Nov 22, 2023 3.990 3.990 3.690 3.870 56,063 +0.06(+1.57%)
Nov 21, 2023 3.950 3.950 3.760 3.810 66,938 -0.17(-4.27%)
Nov 20, 2023 3.950 3.980 3.830 3.980 22,629 +0.09(+2.31%)
Nov 17, 2023 3.970 3.970 3.860 3.890 34,562 -0.06(-1.52%)
Nov 16, 2023 4.100 4.130 3.900 3.950 59,622 -0.10(-2.47%)
Nov 15, 2023 4.050 4.160 4.020 4.050 17,252 -0.03(-0.74%)
Nov 14, 2023 4.070 4.170 4.000 4.080 8,378 +0.12(+3.03%)
Nov 13, 2023 3.960 4.000 3.910 3.960 29,997 -0.08(-1.98%)
Nov 10, 2023 4.270 4.270 3.970 4.040 26,220 -0.03(-0.74%)
Nov 09, 2023 4.000 4.160 3.740 4.070 225,670 -0.17(-4.01%)
Nov 08, 2023 4.390 4.530 4.190 4.240 36,465 -0.11(-2.53%)
Nov 07, 2023 4.330 4.460 4.330 4.350 17,031 -0.05(-1.14%)
Nov 06, 2023 4.390 4.510 4.380 4.400 10,951 +0.09(+2.09%)
Nov 03, 2023 4.330 4.550 4.180 4.310 35,694 -0.02(-0.46%)
Nov 02, 2023 4.250 4.400 4.250 4.330 22,694 +0.10(+2.36%)
Nov 01, 2023 4.190 4.290 4.190 4.230 3,400 +0.03(+0.71%)
Oct 31, 2023 4.330 4.350 4.200 4.200 5,890 -0.13(-3.00%)
Oct 30, 2023 4.240 4.400 4.240 4.330 14,184 +0.11(+2.61%)
Oct 27, 2023 4.150 4.310 4.150 4.220 34,527 +0.01(+0.24%)
Oct 26, 2023 4.300 4.300 4.140 4.210 26,564 -0.13(-3.00%)
Oct 25, 2023 4.320 4.340 4.190 4.340 30,000 +0.07(+1.64%)
Oct 24, 2023 4.430 4.430 4.250 4.270 22,901 -0.08(-1.84%)
Oct 23, 2023 4.180 4.380 4.180 4.350 23,262 +0.17(+4.07%)
Oct 20, 2023 4.260 4.280 4.160 4.180 28,881 -0.09(-2.11%)
Oct 19, 2023 4.250 4.320 4.220 4.270 23,572 +0.02(+0.47%)
Oct 18, 2023 4.380 4.380 4.220 4.250 68,909 -0.10(-2.30%)
Oct 17, 2023 4.270 4.460 4.270 4.350 19,381 +0.01(+0.23%)
Oct 16, 2023 4.220 4.380 4.190 4.340 10,811 +0.09(+2.12%)
Oct 13, 2023 4.190 4.340 4.190 4.250 11,273 -0.01(-0.23%)
Oct 12, 2023 4.330 4.380 4.250 4.260 44,848 -0.11(-2.52%)
Oct 11, 2023 4.320 4.490 4.320 4.370 23,037 -0.04(-0.91%)
Oct 10, 2023 4.400 4.490 4.340 4.410 22,127 +0.10(+2.32%)
Oct 06, 2023 4.310 0 +0.05(+1.17%)
Oct 05, 2023 4.200 4.320 4.200 4.260 10,103 -0.05(-1.16%)
Oct 04, 2023 4.170 4.320 4.170 4.310 64,692 +0.13(+3.11%)
Oct 03, 2023 4.180 4.410 4.170 4.180 66,457 -0.19(-4.35%)
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.