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

Supremex Inc (TSX: SXP )

3.800 +0.070 (+1.88%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Jun 30, 2015 4.800 4.800 4.800 0 +0.06(+1.27%)
Jun 29, 2015 4.780 4.780 4.600 4.740 18,105 -0.04(-0.84%)
Jun 26, 2015 4.750 4.790 4.700 4.780 14,495 +0.03(+0.63%)
Jun 25, 2015 4.790 4.800 4.740 4.750 260,400 -0.02(-0.42%)
Jun 24, 2015 4.750 4.780 4.740 4.770 30,000 +0.02(+0.42%)
Jun 23, 2015 4.730 4.750 4.700 4.750 24,619 +0.05(+1.06%)
Jun 22, 2015 4.840 4.840 4.650 4.700 12,182 -0.08(-1.67%)
Jun 19, 2015 4.700 4.780 4.650 4.780 27,599 +0.08(+1.70%)
Jun 18, 2015 4.750 4.760 4.700 4.700 8,660 -0.04(-0.84%)
Jun 17, 2015 4.770 4.840 4.650 4.740 35,670 -0.03(-0.63%)
Jun 16, 2015 4.890 4.900 4.660 4.770 32,701 -0.09(-1.85%)
Jun 15, 2015 4.800 5.000 4.690 4.860 55,781 -0.02(-0.41%)
Jun 12, 2015 4.980 4.980 4.840 4.880 22,754 +0.08(+1.67%)
Jun 11, 2015 4.900 4.900 4.650 4.800 26,400 -0.01(-0.21%)
Jun 10, 2015 4.880 4.900 4.810 4.810 32,980 +0.00(+0.00%)
Jun 09, 2015 4.750 4.900 4.740 4.810 41,176 +0.11(+2.34%)
Jun 08, 2015 4.980 4.980 4.600 4.700 110,615 -0.30(-6.00%)
Jun 05, 2015 5.000 5.000 4.980 5.000 19,560 +0.01(+0.20%)
Jun 04, 2015 5.020 5.050 4.990 4.990 27,800 +0.00(+0.00%)
Jun 03, 2015 5.050 5.050 4.960 4.990 23,985 -0.05(-0.99%)
Jun 02, 2015 4.950 5.050 4.940 5.040 18,682 +0.04(+0.80%)
Jun 01, 2015 4.950 5.000 4.800 5.000 36,636 +0.03(+0.60%)
May 29, 2015 4.890 5.000 4.810 4.970 46,066 +0.04(+0.81%)
May 28, 2015 5.030 5.050 4.850 4.930 34,071 -0.11(-2.18%)
May 27, 2015 5.050 5.050 5.030 5.040 65,000 +0.00(+0.00%)
May 26, 2015 5.000 5.050 5.000 5.040 23,808 +0.04(+0.80%)
May 25, 2015 5.020 5.100 4.980 5.000 68,549 -0.01(-0.20%)
May 22, 2015 5.040 5.040 4.990 5.010 32,500 +0.02(+0.40%)
May 21, 2015 5.070 5.100 4.980 4.990 63,595 -0.10(-1.96%)
May 20, 2015 4.900 5.100 4.900 5.090 456,727 +0.27(+5.60%)
May 19, 2015 4.600 5.160 4.600 4.820 132,515 +0.20(+4.33%)
May 15, 2015 4.620 4.620 4.620 0 +0.09(+1.99%)
May 14, 2015 4.520 4.560 4.450 4.530 27,050 +0.03(+0.67%)
May 13, 2015 4.600 4.600 4.390 4.500 40,975 -0.10(-2.17%)
May 12, 2015 4.640 4.640 4.580 4.600 20,620 +0.05(+1.10%)
May 11, 2015 4.510 4.620 4.470 4.550 94,764 +0.10(+2.25%)
May 08, 2015 4.350 4.450 4.350 4.450 39,615 +0.10(+2.30%)
May 07, 2015 4.340 4.400 4.300 4.350 21,370 +0.03(+0.69%)
May 06, 2015 4.380 4.390 4.270 4.320 14,448 +0.04(+0.93%)
May 05, 2015 4.410 4.410 4.260 4.280 29,025 -0.16(-3.60%)
May 04, 2015 4.400 4.440 4.350 4.440 29,408 +0.09(+2.07%)
May 01, 2015 4.400 4.400 4.000 4.350 99,313 -0.05(-1.14%)
Apr 30, 2015 4.420 4.440 4.340 4.400 209,854 -0.01(-0.23%)
Apr 29, 2015 4.460 4.460 4.400 4.410 9,200 -0.05(-1.12%)
Apr 28, 2015 4.460 4.350 4.460 13,775 +0.00(+0.00%)
Apr 27, 2015 4.480 4.500 4.440 4.460 13,745 -0.04(-0.89%)
Apr 24, 2015 4.460 4.500 4.430 4.500 18,565 +0.10(+2.27%)
Apr 23, 2015 4.310 4.470 4.310 4.400 57,705 +0.00(+0.00%)
Apr 22, 2015 4.450 4.450 4.350 4.400 24,876 -0.03(-0.68%)
Apr 21, 2015 4.350 4.450 4.350 4.430 50,199 +0.17(+3.99%)
Apr 20, 2015 4.390 4.400 4.190 4.260 28,807 -0.04(-0.93%)
Apr 17, 2015 4.350 4.350 4.250 4.300 9,609 -0.02(-0.46%)
Apr 16, 2015 4.320 4.330 4.300 4.320 15,950 +0.01(+0.23%)
Apr 15, 2015 4.360 4.390 4.220 4.310 48,450 -0.05(-1.15%)
Apr 14, 2015 4.360 4.360 4.240 4.360 76,199 +0.00(+0.00%)
Apr 13, 2015 4.250 4.360 4.190 4.360 212,383 +0.12(+2.83%)
Apr 10, 2015 3.950 4.500 3.950 4.240 785,250 +0.37(+9.56%)
Apr 09, 2015 3.810 3.880 3.810 3.870 25,106 +0.08(+2.11%)
Apr 08, 2015 3.820 3.820 3.690 3.790 21,740 -0.07(-1.81%)
Apr 07, 2015 3.850 3.860 3.800 3.860 12,322 +0.05(+1.31%)
Apr 06, 2015 3.850 3.850 3.800 3.810 18,900 -0.05(-1.30%)
Apr 02, 2015 3.860 3.860 3.860 0 +0.01(+0.26%)
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.