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

Supremex Inc (TSX: SXP )

3.890 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2020 2.040 2.040 2.040 0 +0.13(+6.81%)
Dec 30, 2020 1.870 1.930 1.850 1.910 36,432 +0.06(+3.24%)
Dec 29, 2020 1.850 1.870 1.850 1.850 55,900 +0.00(+0.00%)
Dec 24, 2020 1.850 1.850 1.850 0 +0.02(+1.09%)
Dec 23, 2020 1.800 1.850 1.780 1.830 17,113 +0.02(+1.10%)
Dec 22, 2020 1.860 1.860 1.800 1.810 77,176 -0.03(-1.63%)
Dec 21, 2020 1.860 1.860 1.830 1.840 13,624 -0.03(-1.60%)
Dec 18, 2020 1.860 1.910 1.850 1.870 66,476 +0.02(+1.08%)
Dec 17, 2020 1.810 1.850 1.810 1.850 82,108 +0.04(+2.21%)
Dec 16, 2020 1.810 1.820 1.790 1.810 42,773 +0.03(+1.69%)
Dec 15, 2020 1.790 1.810 1.780 1.780 25,236 -0.01(-0.56%)
Dec 14, 2020 1.800 1.810 1.770 1.790 55,692 +0.02(+1.13%)
Dec 11, 2020 1.830 1.830 1.720 1.770 27,269 -0.01(-0.56%)
Dec 10, 2020 1.700 1.800 1.700 1.780 50,570 +0.08(+4.71%)
Dec 09, 2020 1.700 1.730 1.680 1.700 96,310 +0.01(+0.59%)
Dec 08, 2020 1.690 1.700 1.670 1.690 29,160 +0.00(+0.00%)
Dec 07, 2020 1.700 1.710 1.680 1.690 25,770 -0.01(-0.59%)
Dec 04, 2020 1.690 1.700 1.690 1.700 78,746 +0.01(+0.59%)
Dec 03, 2020 1.680 1.700 1.680 1.690 42,553 +0.02(+1.20%)
Dec 02, 2020 1.690 1.710 1.660 1.670 93,970 +0.00(+0.00%)
Dec 01, 2020 1.720 1.720 1.640 1.670 46,814 -0.03(-1.76%)
Nov 30, 2020 1.720 1.730 1.610 1.700 85,957 -0.03(-1.73%)
Nov 27, 2020 1.700 1.740 1.700 1.730 84,350 +0.02(+1.17%)
Nov 26, 2020 1.700 1.720 1.680 1.710 185,985 +0.04(+2.40%)
Nov 25, 2020 1.610 1.690 1.610 1.670 75,777 +0.01(+0.60%)
Nov 24, 2020 1.550 1.690 1.550 1.660 200,560 +0.07(+4.40%)
Nov 23, 2020 1.540 1.600 1.540 1.590 98,684 +0.06(+3.92%)
Nov 20, 2020 1.550 1.560 1.510 1.530 77,310 +0.02(+1.32%)
Nov 19, 2020 1.500 1.520 1.500 1.510 39,316 +0.01(+0.67%)
Nov 18, 2020 1.490 1.560 1.490 1.500 107,794 +0.01(+0.67%)
Nov 17, 2020 1.460 1.490 1.450 1.490 160,910 +0.00(+0.00%)
Nov 16, 2020 1.500 1.510 1.460 1.490 179,561 +0.02(+1.36%)
Nov 13, 2020 1.430 1.560 1.430 1.470 386,048 +0.18(+13.95%)
Nov 12, 2020 1.300 1.300 1.290 1.290 26,600 +0.00(+0.00%)
Nov 11, 2020 1.280 1.300 1.280 1.290 17,320 +0.00(+0.00%)
Nov 10, 2020 1.320 1.320 1.260 1.290 71,983 +0.00(+0.00%)
Nov 09, 2020 1.300 1.350 1.290 1.290 76,217 +0.01(+0.78%)
Nov 06, 2020 1.280 1.290 1.250 1.280 31,577 -0.02(-1.54%)
Nov 05, 2020 1.280 1.300 1.270 1.300 19,847 +0.03(+2.36%)
Nov 04, 2020 1.280 1.290 1.260 1.270 21,900 +0.00(+0.00%)
Nov 03, 2020 1.280 1.280 1.250 1.270 11,674 +0.02(+1.60%)
Nov 02, 2020 1.300 1.300 1.250 1.250 20,610 -0.01(-0.79%)
Oct 30, 2020 1.280 1.300 1.230 1.260 20,929 +0.00(+0.00%)
Oct 29, 2020 1.250 1.290 1.250 1.260 19,450 +0.00(+0.00%)
Oct 28, 2020 1.290 1.290 1.250 1.260 36,170 -0.02(-1.56%)
Oct 27, 2020 1.290 1.300 1.280 1.280 22,639 +0.00(+0.00%)
Oct 26, 2020 1.300 1.300 1.260 1.280 55,796 -0.04(-3.03%)
Oct 23, 2020 1.330 1.340 1.300 1.320 26,900 +0.02(+1.54%)
Oct 22, 2020 1.290 1.300 1.290 1.300 16,500 -0.01(-0.76%)
Oct 21, 2020 1.340 1.370 1.280 1.310 79,685 +0.01(+0.77%)
Oct 20, 2020 1.300 1.340 1.300 1.300 13,000 -0.02(-1.52%)
Oct 19, 2020 1.260 1.340 1.250 1.320 33,375 +0.05(+3.94%)
Oct 16, 2020 1.300 1.300 1.250 1.270 11,065 -0.02(-1.55%)
Oct 15, 2020 1.280 1.290 1.280 1.290 3,945 +0.00(+0.00%)
Oct 14, 2020 1.330 1.330 1.290 1.290 16,720 -0.03(-2.27%)
Oct 13, 2020 1.310 1.330 1.310 1.320 6,653 -0.02(-1.49%)
Oct 09, 2020 1.340 1.340 1.340 0 +0.02(+1.52%)
Oct 08, 2020 1.270 1.320 1.270 1.320 46,579 +0.07(+5.60%)
Oct 07, 2020 1.240 1.300 1.240 1.250 18,575 +0.01(+0.81%)
Oct 06, 2020 1.220 1.240 1.220 1.240 23,462 +0.01(+0.81%)
Oct 05, 2020 1.220 1.320 1.190 1.230 88,690 +0.01(+0.82%)
Oct 02, 2020 1.210 1.230 1.180 1.220 27,735 +0.01(+0.83%)
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.