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: 2:14 PM 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 (%)
Aug 31, 2023 4.710 4.960 4.610 4.630 64,799 -0.11(-2.32%)
Aug 30, 2023 4.700 4.770 4.550 4.740 48,026 +0.04(+0.85%)
Aug 29, 2023 4.380 4.720 4.370 4.700 34,180 +0.29(+6.58%)
Aug 28, 2023 4.230 4.500 4.230 4.410 47,178 +0.16(+3.76%)
Aug 25, 2023 4.400 4.450 4.250 4.250 40,922 -0.14(-3.19%)
Aug 24, 2023 4.440 4.500 4.300 4.390 76,183 -0.08(-1.79%)
Aug 23, 2023 4.450 4.480 4.410 4.470 100,649 +0.02(+0.45%)
Aug 22, 2023 4.460 4.510 4.420 4.450 31,452 +0.03(+0.68%)
Aug 21, 2023 4.500 4.550 4.410 4.420 36,544 -0.03(-0.67%)
Aug 18, 2023 4.460 4.620 4.450 4.450 52,551 -0.12(-2.63%)
Aug 17, 2023 4.550 4.650 4.510 4.570 37,479 -0.04(-0.87%)
Aug 16, 2023 4.720 4.730 4.550 4.610 43,778 -0.04(-0.86%)
Aug 15, 2023 4.750 4.940 4.650 4.650 126,442 -0.12(-2.52%)
Aug 14, 2023 5.000 5.070 4.770 4.770 112,643 -0.29(-5.73%)
Aug 11, 2023 5.140 5.300 5.050 5.060 89,719 -0.01(-0.20%)
Aug 10, 2023 5.250 5.420 4.560 5.070 242,076 -1.15(-18.49%)
Aug 09, 2023 6.320 6.320 6.180 6.220 50,078 -0.01(-0.16%)
Aug 08, 2023 6.200 6.310 6.150 6.230 11,506 +0.02(+0.32%)
Aug 04, 2023 6.210 0 +0.00(+0.00%)
Aug 03, 2023 6.090 6.210 6.020 6.210 11,699 +0.06(+0.98%)
Aug 02, 2023 6.310 6.310 6.090 6.150 9,194 -0.12(-1.91%)
Aug 01, 2023 6.360 6.360 6.250 6.270 7,639 -0.11(-1.72%)
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%)
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.