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 (%)
Jul 31, 2020 1.130 1.130 1.130 0 +0.01(+0.89%)
Jul 30, 2020 1.150 1.160 1.120 1.120 35,341 -0.02(-1.75%)
Jul 29, 2020 1.170 1.180 1.140 1.140 40,286 -0.01(-0.87%)
Jul 28, 2020 1.130 1.150 1.130 1.150 10,509 +0.01(+0.88%)
Jul 27, 2020 1.180 1.190 1.120 1.140 42,719 -0.02(-1.72%)
Jul 24, 2020 1.170 1.180 1.150 1.160 13,169 +0.00(+0.00%)
Jul 23, 2020 1.200 1.200 1.160 1.160 38,800 -0.01(-0.85%)
Jul 22, 2020 1.180 1.190 1.160 1.170 20,931 -0.02(-1.68%)
Jul 21, 2020 1.170 1.190 1.170 1.190 37,951 +0.03(+2.59%)
Jul 20, 2020 1.170 1.170 1.150 1.160 73,365 +0.00(+0.00%)
Jul 17, 2020 1.170 1.170 1.150 1.160 17,850 -0.01(-0.85%)
Jul 16, 2020 1.180 1.180 1.150 1.170 19,685 +0.00(+0.00%)
Jul 15, 2020 1.180 1.200 1.160 1.170 45,957 -0.01(-0.85%)
Jul 14, 2020 1.180 1.190 1.150 1.180 15,210 +0.03(+2.61%)
Jul 13, 2020 1.100 1.200 1.100 1.150 31,986 -0.05(-4.17%)
Jul 10, 2020 1.180 1.200 1.150 1.200 21,001 +0.02(+1.69%)
Jul 09, 2020 1.160 1.190 1.120 1.180 59,451 +0.02(+1.72%)
Jul 08, 2020 1.140 1.160 1.120 1.160 34,510 +0.03(+2.65%)
Jul 07, 2020 1.150 1.150 1.130 1.130 14,232 -0.01(-0.88%)
Jul 06, 2020 1.180 1.180 1.130 1.140 32,428 -0.01(-0.87%)
Jul 03, 2020 1.200 1.220 1.150 1.150 16,694 -0.03(-2.54%)
Jul 02, 2020 1.150 1.240 1.150 1.180 42,951 +0.03(+2.61%)
Jun 30, 2020 1.150 1.150 1.150 0 -0.04(-3.36%)
Jun 29, 2020 1.280 1.290 1.190 1.190 50,907 -0.01(-0.83%)
Jun 26, 2020 1.240 1.240 1.200 1.200 32,370 -0.01(-0.83%)
Jun 25, 2020 1.210 1.240 1.210 1.210 24,051 +0.00(+0.00%)
Jun 24, 2020 1.250 1.250 1.210 1.210 34,402 -0.04(-3.20%)
Jun 23, 2020 1.280 1.290 1.220 1.250 35,945 +0.00(+0.00%)
Jun 22, 2020 1.250 1.300 1.250 1.250 41,034 -0.02(-1.57%)
Jun 19, 2020 1.280 1.310 1.270 1.270 19,551 -0.02(-1.55%)
Jun 18, 2020 1.340 1.370 1.290 1.290 56,745 -0.05(-3.73%)
Jun 17, 2020 1.360 1.380 1.330 1.340 34,230 -0.01(-0.74%)
Jun 16, 2020 1.400 1.400 1.350 1.350 49,253 -0.04(-2.88%)
Jun 15, 2020 1.400 1.400 1.380 1.390 34,191 -0.01(-0.71%)
Jun 12, 2020 1.440 1.450 1.370 1.400 45,711 +0.02(+1.45%)
Jun 11, 2020 1.450 1.450 1.380 1.380 41,661 -0.06(-4.17%)
Jun 10, 2020 1.540 1.540 1.430 1.440 46,546 -0.05(-3.36%)
Jun 09, 2020 1.550 1.550 1.490 1.490 38,767 -0.01(-0.67%)
Jun 08, 2020 1.540 1.550 1.500 1.500 14,859 +0.01(+0.67%)
Jun 05, 2020 1.590 1.590 1.490 1.490 28,119 -0.06(-3.87%)
Jun 04, 2020 1.450 1.560 1.450 1.550 57,821 +0.05(+3.33%)
Jun 03, 2020 1.500 1.510 1.460 1.500 45,177 +0.02(+1.35%)
Jun 02, 2020 1.520 1.570 1.480 1.480 33,210 -0.04(-2.63%)
Jun 01, 2020 1.550 1.580 1.490 1.520 18,459 -0.03(-1.94%)
May 29, 2020 1.500 1.550 1.450 1.550 16,027 +0.04(+2.65%)
May 28, 2020 1.540 1.560 1.510 1.510 30,736 -0.05(-3.21%)
May 27, 2020 1.550 1.570 1.540 1.560 12,700 +0.02(+1.30%)
May 26, 2020 1.530 1.540 1.510 1.540 19,400 +0.04(+2.67%)
May 25, 2020 1.520 1.550 1.500 1.500 82,100 -0.02(-1.32%)
May 22, 2020 1.550 1.590 1.510 1.520 17,960 -0.04(-2.56%)
May 21, 2020 1.600 1.610 1.520 1.560 511,565 -0.04(-2.50%)
May 20, 2020 1.580 1.640 1.550 1.600 144,690 +0.03(+1.91%)
May 19, 2020 1.560 1.630 1.560 1.570 141,850 -0.04(-2.48%)
May 15, 2020 1.610 1.610 1.610 0 -0.17(-9.55%)
May 14, 2020 1.700 1.800 1.700 1.780 24,540 +0.07(+4.09%)
May 13, 2020 1.760 1.770 1.710 1.710 11,749 -0.07(-3.93%)
May 12, 2020 1.730 1.780 1.710 1.780 27,260 +0.05(+2.89%)
May 11, 2020 1.720 1.750 1.720 1.730 21,436 +0.01(+0.58%)
May 08, 2020 1.710 1.720 1.710 1.720 772 +0.02(+1.18%)
May 07, 2020 1.730 1.730 1.700 1.700 16,180 -0.05(-2.86%)
May 06, 2020 1.740 1.770 1.730 1.750 5,705 +0.00(+0.00%)
May 05, 2020 1.780 1.780 1.750 1.750 9,050 +0.00(+0.00%)
May 04, 2020 1.810 1.820 1.730 1.750 18,783 -0.08(-4.37%)
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.