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

Supremex Inc (TSX: SXP )

3.790 +0.040 (+1.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2023 6.220 6.380 6.210 6.380 20,642 +0.19(+3.07%)
Jul 28, 2023 6.040 6.200 6.030 6.190 13,082 +0.11(+1.81%)
Jul 27, 2023 6.080 6.180 6.020 6.080 19,125 -0.06(-0.98%)
Jul 26, 2023 6.290 6.290 6.120 6.140 3,952 -0.09(-1.44%)
Jul 25, 2023 6.270 6.270 6.150 6.230 8,897 -0.04(-0.64%)
Jul 24, 2023 6.380 6.380 6.190 6.270 14,283 -0.08(-1.26%)
Jul 21, 2023 6.350 6.440 6.310 6.350 24,843 -0.05(-0.78%)
Jul 20, 2023 6.540 6.540 6.350 6.400 11,542 -0.14(-2.14%)
Jul 19, 2023 6.450 6.800 6.450 6.540 57,593 +0.09(+1.40%)
Jul 18, 2023 6.350 6.450 6.200 6.450 13,603 +0.19(+3.04%)
Jul 17, 2023 6.360 6.500 6.260 6.260 51,181 -0.13(-2.03%)
Jul 14, 2023 6.330 6.450 6.260 6.390 44,280 +0.22(+3.57%)
Jul 13, 2023 6.070 6.250 6.070 6.170 20,477 +0.03(+0.49%)
Jul 12, 2023 6.070 6.150 6.050 6.140 14,661 +0.01(+0.16%)
Jul 11, 2023 5.970 6.380 5.970 6.130 25,278 +0.09(+1.49%)
Jul 10, 2023 6.160 6.180 5.940 6.040 18,043 -0.03(-0.49%)
Jul 07, 2023 5.980 6.080 5.970 6.070 8,156 +0.09(+1.51%)
Jul 06, 2023 6.020 6.040 5.800 5.980 24,629 -0.14(-2.29%)
Jul 05, 2023 6.420 6.420 6.100 6.120 23,840 -0.28(-4.38%)
Jul 04, 2023 6.360 6.550 6.320 6.400 49,907 +0.19(+3.06%)
Jun 30, 2023 6.210 0 +0.16(+2.64%)
Jun 29, 2023 5.800 6.080 5.800 6.050 54,719 +0.28(+4.85%)
Jun 28, 2023 5.640 5.780 5.640 5.770 53,235 +0.14(+2.49%)
Jun 27, 2023 5.650 5.650 5.570 5.630 28,003 +0.02(+0.36%)
Jun 26, 2023 5.460 5.660 5.450 5.610 87,100 +0.29(+5.45%)
Jun 23, 2023 5.310 5.480 5.310 5.320 26,182 -0.11(-2.03%)
Jun 22, 2023 5.390 5.450 5.340 5.430 44,504 +0.01(+0.18%)
Jun 21, 2023 5.400 5.420 5.250 5.420 87,908 +0.09(+1.69%)
Jun 20, 2023 5.460 5.470 5.310 5.330 36,538 -0.12(-2.20%)
Jun 19, 2023 5.430 5.530 5.430 5.450 24,926 +0.07(+1.30%)
Jun 16, 2023 5.500 5.500 5.360 5.380 25,368 -0.12(-2.18%)
Jun 15, 2023 5.550 5.620 5.500 5.500 66,954 -0.10(-1.79%)
Jun 14, 2023 5.710 5.710 5.600 5.600 8,748 -0.11(-1.93%)
Jun 13, 2023 5.800 5.810 5.710 5.710 51,472 -0.12(-2.06%)
Jun 12, 2023 5.830 5.830 5.640 5.830 13,428 +0.16(+2.82%)
Jun 09, 2023 5.870 5.870 5.600 5.670 114,604 +0.02(+0.35%)
Jun 08, 2023 5.680 5.700 5.640 5.650 13,350 -0.03(-0.53%)
Jun 07, 2023 5.600 5.720 5.600 5.680 16,695 +0.04(+0.71%)
Jun 06, 2023 5.520 5.660 5.520 5.640 27,274 +0.05(+0.89%)
Jun 05, 2023 5.550 5.600 5.530 5.590 10,409 +0.06(+1.08%)
Jun 02, 2023 5.740 5.740 5.500 5.530 13,212 -0.03(-0.54%)
Jun 01, 2023 5.650 5.660 5.560 5.560 24,490 -0.13(-2.28%)
May 31, 2023 5.640 5.700 5.560 5.690 9,000 +0.14(+2.52%)
May 30, 2023 5.530 5.600 5.530 5.550 7,846 +0.01(+0.18%)
May 29, 2023 5.530 5.580 5.530 5.540 12,695 +0.01(+0.18%)
May 26, 2023 5.570 5.600 5.510 5.530 2,762 -0.02(-0.36%)
May 25, 2023 5.570 5.600 5.530 5.550 18,785 -0.01(-0.18%)
May 24, 2023 5.480 5.560 5.420 5.560 19,300 +0.07(+1.28%)
May 23, 2023 5.510 5.540 5.470 5.490 14,636 -0.02(-0.36%)
May 19, 2023 5.510 0 +0.13(+2.42%)
May 18, 2023 5.400 5.440 5.380 5.380 13,680 +0.00(+0.00%)
May 17, 2023 5.490 5.500 5.370 5.380 76,427 -0.12(-2.18%)
May 16, 2023 5.650 5.650 5.450 5.500 70,118 -0.14(-2.48%)
May 15, 2023 5.610 5.790 5.580 5.640 28,320 -0.02(-0.35%)
May 12, 2023 5.650 5.690 5.630 5.660 12,805 +0.03(+0.53%)
May 11, 2023 5.740 5.800 5.620 5.630 19,967 -0.15(-2.60%)
May 10, 2023 6.000 6.000 5.520 5.780 162,532 -0.34(-5.56%)
May 09, 2023 6.250 6.250 5.960 6.120 59,938 -0.05(-0.81%)
May 08, 2023 5.720 6.230 5.720 6.170 51,246 +0.51(+9.01%)
May 05, 2023 5.650 5.730 5.640 5.660 12,355 +0.08(+1.43%)
May 04, 2023 5.580 5.600 5.550 5.580 10,400 -0.09(-1.59%)
May 03, 2023 5.580 5.670 5.580 5.670 12,250 +0.09(+1.61%)
May 02, 2023 5.610 5.650 5.500 5.580 39,916 -0.07(-1.24%)
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.