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

Supremex Inc (TSX: SXP )

3.780 +0.030 (+0.80%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 12, 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 (%)
Aug 31, 2022 4.350 4.590 4.260 4.540 106,881 +0.20(+4.61%)
Aug 30, 2022 4.440 4.440 4.320 4.340 35,287 -0.07(-1.59%)
Aug 29, 2022 4.260 4.410 4.200 4.410 21,789 +0.11(+2.56%)
Aug 26, 2022 4.390 4.390 4.220 4.300 29,114 -0.11(-2.49%)
Aug 25, 2022 4.310 4.410 4.310 4.410 6,101 +0.08(+1.85%)
Aug 24, 2022 4.270 4.410 4.270 4.330 21,935 +0.06(+1.41%)
Aug 23, 2022 4.350 4.350 4.220 4.270 45,744 -0.06(-1.39%)
Aug 22, 2022 4.330 4.350 4.220 4.330 42,365 -0.05(-1.14%)
Aug 19, 2022 4.510 4.510 4.350 4.380 49,764 -0.11(-2.45%)
Aug 18, 2022 4.450 4.570 4.450 4.490 50,673 +0.07(+1.58%)
Aug 17, 2022 4.650 4.650 4.420 4.420 56,242 -0.24(-5.15%)
Aug 16, 2022 4.350 4.670 4.340 4.660 104,258 +0.25(+5.67%)
Aug 15, 2022 4.480 4.480 4.300 4.410 111,524 -0.07(-1.56%)
Aug 12, 2022 4.220 4.500 4.220 4.480 155,358 +0.26(+6.16%)
Aug 11, 2022 3.890 4.260 3.880 4.220 397,232 +0.49(+13.14%)
Aug 10, 2022 3.600 3.770 3.520 3.730 16,525 +0.19(+5.37%)
Aug 09, 2022 3.500 3.540 3.500 3.540 7,242 +0.02(+0.57%)
Aug 08, 2022 3.500 3.540 3.490 3.520 57,194 +0.02(+0.57%)
Aug 05, 2022 3.380 3.500 3.380 3.500 18,541 +0.10(+2.94%)
Aug 04, 2022 3.430 3.440 3.400 3.400 4,920 +0.02(+0.59%)
Aug 03, 2022 3.390 3.390 3.350 3.380 13,223 +0.04(+1.20%)
Aug 02, 2022 3.460 3.460 3.330 3.340 12,046 -0.12(-3.47%)
Jul 29, 2022 3.460 0 +0.00(+0.00%)
Jul 28, 2022 3.490 3.570 3.460 3.460 7,768 +0.00(+0.00%)
Jul 27, 2022 3.420 3.550 3.420 3.460 44,501 +0.08(+2.37%)
Jul 26, 2022 3.450 3.460 3.380 3.380 5,900 +0.00(+0.00%)
Jul 25, 2022 3.370 3.430 3.360 3.380 11,913 +0.00(+0.00%)
Jul 22, 2022 3.350 3.480 3.330 3.380 12,047 -0.02(-0.59%)
Jul 21, 2022 3.330 3.400 3.330 3.400 5,316 +0.05(+1.49%)
Jul 20, 2022 3.310 3.430 3.310 3.350 4,335 -0.02(-0.59%)
Jul 19, 2022 3.390 3.390 3.340 3.370 7,664 +0.06(+1.81%)
Jul 18, 2022 3.290 3.400 3.290 3.310 27,308 +0.03(+0.91%)
Jul 15, 2022 3.250 3.290 3.250 3.280 1,562 +0.02(+0.61%)
Jul 14, 2022 3.320 3.320 3.250 3.260 13,334 -0.08(-2.40%)
Jul 13, 2022 3.300 3.360 3.250 3.340 3,601 -0.03(-0.89%)
Jul 12, 2022 3.390 3.390 3.360 3.370 11,501 +0.01(+0.30%)
Jul 11, 2022 3.270 3.360 3.220 3.360 12,187 +0.06(+1.82%)
Jul 08, 2022 3.430 3.490 3.300 3.300 2,042 -0.10(-2.94%)
Jul 07, 2022 3.410 3.440 3.370 3.400 6,157 +0.04(+1.19%)
Jul 06, 2022 3.330 3.380 3.330 3.360 7,185 +0.02(+0.60%)
Jul 05, 2022 3.340 3.340 3.250 3.340 5,400 -0.03(-0.89%)
Jul 04, 2022 3.360 3.370 3.240 3.370 27,704 +0.04(+1.20%)
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%)
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.