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, 2021 2.210 2.210 2.210 0 +0.01(+0.45%)
Jun 29, 2021 2.030 2.200 2.020 2.200 136,769 +0.19(+9.45%)
Jun 28, 2021 2.080 2.100 2.000 2.010 258,360 -0.05(-2.43%)
Jun 25, 2021 2.180 2.180 2.030 2.060 163,005 -0.10(-4.63%)
Jun 24, 2021 2.210 2.210 2.150 2.160 81,611 -0.06(-2.70%)
Jun 23, 2021 2.230 2.240 2.210 2.220 30,328 +0.00(+0.00%)
Jun 22, 2021 2.210 2.230 2.210 2.220 23,519 +0.00(+0.00%)
Jun 21, 2021 2.250 2.250 2.210 2.220 27,323 -0.03(-1.33%)
Jun 18, 2021 2.240 2.250 2.200 2.250 27,333 +0.00(+0.00%)
Jun 17, 2021 2.280 2.290 2.210 2.250 41,930 -0.03(-1.32%)
Jun 16, 2021 2.320 2.320 2.280 2.280 37,727 -0.03(-1.30%)
Jun 15, 2021 2.320 2.330 2.290 2.310 17,162 -0.01(-0.43%)
Jun 14, 2021 2.300 2.320 2.280 2.320 17,141 +0.05(+2.20%)
Jun 11, 2021 2.290 2.330 2.270 2.270 10,533 -0.03(-1.30%)
Jun 10, 2021 2.280 2.310 2.280 2.300 30,274 +0.00(+0.00%)
Jun 09, 2021 2.300 2.310 2.280 2.300 27,108 +0.00(+0.00%)
Jun 08, 2021 2.310 2.310 2.250 2.300 18,029 -0.01(-0.43%)
Jun 07, 2021 2.320 2.330 2.270 2.310 32,490 -0.02(-0.86%)
Jun 04, 2021 2.310 2.340 2.300 2.330 38,126 +0.02(+0.87%)
Jun 03, 2021 2.320 2.350 2.300 2.310 21,719 -0.01(-0.43%)
Jun 02, 2021 2.310 2.350 2.310 2.320 33,376 +0.00(+0.00%)
Jun 01, 2021 2.340 2.340 2.280 2.320 7,757 +0.01(+0.43%)
May 31, 2021 2.280 2.320 2.280 2.310 29,022 +0.02(+0.87%)
May 28, 2021 2.310 2.310 2.290 2.290 17,472 -0.02(-0.87%)
May 27, 2021 2.310 2.330 2.290 2.310 17,311 +0.00(+0.00%)
May 26, 2021 2.330 2.330 2.300 2.310 12,051 -0.01(-0.43%)
May 25, 2021 2.360 2.380 2.320 2.320 83,973 -0.02(-0.85%)
May 21, 2021 2.340 2.340 2.340 0 +0.00(+0.00%)
May 20, 2021 2.360 2.400 2.340 2.340 32,200 -0.02(-0.85%)
May 19, 2021 2.300 2.380 2.300 2.360 75,819 +0.02(+0.85%)
May 18, 2021 2.320 2.390 2.310 2.340 215,197 +0.03(+1.30%)
May 17, 2021 2.280 2.340 2.250 2.310 232,629 +0.03(+1.32%)
May 14, 2021 2.230 2.330 2.210 2.280 100,575 +0.06(+2.70%)
May 13, 2021 2.200 2.350 2.180 2.220 351,975 +0.08(+3.74%)
May 12, 2021 2.150 2.160 2.130 2.140 41,539 -0.02(-0.93%)
May 11, 2021 2.190 2.190 2.160 2.160 28,007 -0.01(-0.46%)
May 10, 2021 2.200 2.200 2.160 2.170 75,936 -0.03(-1.36%)
May 07, 2021 2.170 2.230 2.160 2.200 98,968 +0.03(+1.38%)
May 06, 2021 2.220 2.230 2.170 2.170 35,077 -0.05(-2.25%)
May 05, 2021 2.200 2.240 2.180 2.220 20,999 +0.01(+0.45%)
May 04, 2021 2.200 2.240 2.170 2.210 41,430 -0.01(-0.45%)
May 03, 2021 2.220 2.230 2.190 2.220 38,285 -0.01(-0.45%)
Apr 30, 2021 2.240 2.290 2.220 2.230 23,810 +0.02(+0.90%)
Apr 29, 2021 2.180 2.210 2.170 2.210 10,604 +0.03(+1.38%)
Apr 28, 2021 2.200 2.200 2.110 2.180 35,104 -0.02(-0.91%)
Apr 27, 2021 2.170 2.230 2.150 2.200 59,736 +0.02(+0.92%)
Apr 26, 2021 2.180 2.240 2.160 2.180 36,801 -0.01(-0.46%)
Apr 23, 2021 2.180 2.230 2.170 2.190 21,183 +0.02(+0.92%)
Apr 22, 2021 2.190 2.190 2.160 2.170 13,155 -0.04(-1.81%)
Apr 21, 2021 2.190 2.210 2.130 2.210 35,638 +0.02(+0.91%)
Apr 20, 2021 2.230 2.230 2.170 2.190 48,511 -0.04(-1.79%)
Apr 19, 2021 2.260 2.270 2.220 2.230 29,898 -0.03(-1.33%)
Apr 16, 2021 2.290 2.290 2.260 2.260 40,502 -0.04(-1.74%)
Apr 15, 2021 2.320 2.330 2.290 2.300 31,245 -0.01(-0.43%)
Apr 14, 2021 2.330 2.330 2.270 2.310 22,888 +0.00(+0.00%)
Apr 13, 2021 2.310 2.320 2.270 2.310 86,409 +0.00(+0.00%)
Apr 12, 2021 2.250 2.320 2.250 2.310 60,347 +0.05(+2.21%)
Apr 09, 2021 2.320 2.320 2.250 2.260 53,932 -0.04(-1.74%)
Apr 08, 2021 2.330 2.350 2.260 2.300 31,539 +0.00(+0.00%)
Apr 07, 2021 2.320 2.320 2.260 2.300 44,657 +0.05(+2.22%)
Apr 06, 2021 2.180 2.280 2.180 2.250 34,121 +0.09(+4.17%)
Apr 05, 2021 2.150 2.160 2.140 2.160 37,864 +0.02(+0.93%)
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.