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

Supremex Inc (TSX: SXP )

3.780 -0.020 (-0.53%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 24, 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, 2022 3.330 0 -0.15(-4.31%)
Jun 29, 2022 3.390 3.500 3.390 3.480 11,058 -0.02(-0.57%)
Jun 28, 2022 3.490 3.510 3.420 3.500 3,131 -0.05(-1.41%)
Jun 27, 2022 3.530 3.610 3.520 3.550 5,143 +0.02(+0.57%)
Jun 24, 2022 3.390 3.560 3.350 3.530 84,393 +0.11(+3.22%)
Jun 23, 2022 3.500 3.500 3.320 3.420 8,707 -0.07(-2.01%)
Jun 22, 2022 3.480 3.490 3.430 3.490 830 -0.02(-0.57%)
Jun 21, 2022 3.420 3.520 3.410 3.510 69,650 +0.11(+3.24%)
Jun 20, 2022 3.400 3.430 3.360 3.400 43,488 -0.02(-0.58%)
Jun 17, 2022 3.360 3.440 3.250 3.420 101,913 +0.06(+1.79%)
Jun 16, 2022 3.470 3.540 3.330 3.360 84,366 -0.14(-4.00%)
Jun 15, 2022 3.480 3.640 3.470 3.500 15,625 +0.00(+0.00%)
Jun 14, 2022 3.450 3.640 3.450 3.500 23,281 +0.00(+0.00%)
Jun 13, 2022 3.640 3.640 3.480 3.500 79,443 -0.20(-5.41%)
Jun 10, 2022 3.600 3.700 3.550 3.700 119,417 +0.10(+2.78%)
Jun 09, 2022 3.540 3.650 3.520 3.600 72,627 +0.01(+0.28%)
Jun 08, 2022 3.640 3.650 3.590 3.590 247,341 -0.05(-1.37%)
Jun 07, 2022 3.640 3.640 3.600 3.640 35,320 -0.03(-0.82%)
Jun 06, 2022 3.700 3.730 3.650 3.670 21,266 -0.02(-0.54%)
Jun 03, 2022 3.660 3.710 3.590 3.690 80,053 +0.03(+0.82%)
Jun 02, 2022 3.580 3.660 3.570 3.660 16,926 +0.05(+1.39%)
Jun 01, 2022 3.590 3.650 3.580 3.610 1,651 -0.01(-0.28%)
May 31, 2022 3.610 3.620 3.540 3.620 109,600 -0.04(-1.09%)
May 30, 2022 3.550 3.660 3.550 3.660 19,654 +0.11(+3.10%)
May 27, 2022 3.530 3.580 3.510 3.550 19,138 -0.01(-0.28%)
May 26, 2022 3.550 3.600 3.550 3.560 27,220 +0.01(+0.28%)
May 25, 2022 3.550 3.590 3.550 3.550 4,456 -0.02(-0.56%)
May 24, 2022 3.550 3.570 3.540 3.570 6,481 +0.00(+0.00%)
May 20, 2022 3.570 0 -0.03(-0.83%)
May 19, 2022 3.550 3.620 3.550 3.600 12,073 +0.02(+0.56%)
May 18, 2022 3.610 3.610 3.550 3.580 9,030 -0.02(-0.56%)
May 17, 2022 3.420 3.600 3.420 3.600 46,409 +0.20(+5.88%)
May 16, 2022 3.350 3.420 3.250 3.400 25,171 +0.05(+1.49%)
May 13, 2022 3.330 3.440 3.250 3.350 28,008 +0.04(+1.21%)
May 12, 2022 3.400 3.400 3.000 3.310 91,284 -0.08(-2.36%)
May 11, 2022 3.190 3.390 3.150 3.390 31,008 +0.12(+3.67%)
May 10, 2022 3.090 3.270 3.070 3.270 61,483 +0.13(+4.14%)
May 09, 2022 3.180 3.340 3.130 3.140 42,504 -0.03(-0.95%)
May 06, 2022 3.240 3.350 3.120 3.170 59,203 -0.05(-1.55%)
May 05, 2022 3.430 3.450 3.220 3.220 36,575 -0.16(-4.73%)
May 04, 2022 3.400 3.400 3.370 3.380 6,504 -0.01(-0.29%)
May 03, 2022 3.220 3.430 3.220 3.390 16,407 +0.10(+3.04%)
May 02, 2022 3.350 3.350 3.160 3.290 25,673 -0.07(-2.08%)
Apr 29, 2022 3.360 3.400 3.300 3.360 16,383 +0.00(+0.00%)
Apr 28, 2022 3.390 3.400 3.270 3.360 28,911 +0.01(+0.30%)
Apr 27, 2022 3.420 3.420 3.350 3.350 5,471 +0.01(+0.30%)
Apr 26, 2022 3.450 3.470 3.320 3.340 17,171 -0.01(-0.30%)
Apr 25, 2022 3.310 3.390 3.280 3.350 67,054 -0.05(-1.47%)
Apr 22, 2022 3.490 3.500 3.370 3.400 62,482 -0.08(-2.30%)
Apr 21, 2022 3.600 3.600 3.450 3.480 49,886 -0.12(-3.33%)
Apr 20, 2022 3.630 3.640 3.580 3.600 17,809 -0.03(-0.83%)
Apr 19, 2022 3.590 3.630 3.550 3.630 3,750 +0.11(+3.12%)
Apr 18, 2022 3.530 3.560 3.510 3.520 9,125 -0.04(-1.12%)
Apr 14, 2022 3.560 0 -0.03(-0.84%)
Apr 13, 2022 3.600 3.600 3.550 3.590 8,394 +0.05(+1.41%)
Apr 12, 2022 3.550 3.640 3.530 3.540 39,529 -0.01(-0.28%)
Apr 11, 2022 3.600 3.690 3.530 3.550 112,559 +0.00(+0.00%)
Apr 08, 2022 3.530 3.570 3.500 3.550 13,084 +0.05(+1.43%)
Apr 07, 2022 3.520 3.570 3.400 3.500 97,674 -0.02(-0.57%)
Apr 06, 2022 3.490 3.600 3.490 3.520 15,849 -0.01(-0.28%)
Apr 05, 2022 3.510 3.640 3.510 3.530 25,473 -0.05(-1.40%)
Apr 04, 2022 3.590 3.640 3.560 3.580 20,417 -0.02(-0.56%)
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.