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

Supremex Inc (TSX: SXP )

3.780 UNCHANGED
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 (%)
Sep 28, 2018 3.480 3.480 3.470 3.480 4,500 +0.00(+0.00%)
Sep 27, 2018 3.420 3.480 3.410 3.480 17,227 +0.00(+0.00%)
Sep 26, 2018 3.430 3.480 3.430 3.480 8,975 -0.01(-0.29%)
Sep 25, 2018 3.530 3.540 3.490 3.490 42,214 +0.00(+0.00%)
Sep 24, 2018 3.480 3.510 3.340 3.490 40,076 +0.03(+0.87%)
Sep 21, 2018 3.520 3.530 3.450 3.460 35,576 -0.04(-1.14%)
Sep 20, 2018 3.490 3.620 3.490 3.500 48,582 +0.04(+1.16%)
Sep 19, 2018 3.470 3.480 3.420 3.460 11,165 +0.00(+0.00%)
Sep 18, 2018 3.330 3.480 3.330 3.460 47,675 +0.12(+3.59%)
Sep 17, 2018 3.320 3.340 3.300 3.340 16,552 +0.03(+0.91%)
Sep 14, 2018 3.300 3.330 3.300 3.310 28,150 -0.02(-0.60%)
Sep 13, 2018 3.350 3.350 3.310 3.330 16,310 -0.01(-0.30%)
Sep 12, 2018 3.340 3.430 3.340 3.340 38,069 +0.01(+0.30%)
Sep 11, 2018 3.290 3.350 3.280 3.330 36,000 +0.06(+1.83%)
Sep 10, 2018 3.300 3.350 3.270 3.270 71,073 -0.01(-0.30%)
Sep 07, 2018 3.260 3.310 3.230 3.280 59,478 +0.03(+0.92%)
Sep 06, 2018 3.300 3.300 3.240 3.250 53,109 -0.03(-0.91%)
Sep 05, 2018 3.380 3.380 3.270 3.280 55,567 -0.11(-3.24%)
Sep 04, 2018 3.450 3.450 3.330 3.390 22,449 -0.05(-1.45%)
Aug 31, 2018 3.440 3.440 3.440 0 -0.05(-1.43%)
Aug 30, 2018 3.500 3.520 3.460 3.490 46,948 +0.00(+0.00%)
Aug 29, 2018 3.480 3.540 3.430 3.490 43,070 +0.03(+0.87%)
Aug 28, 2018 3.490 3.500 3.440 3.460 23,440 +0.01(+0.29%)
Aug 27, 2018 3.420 3.500 3.380 3.450 58,050 +0.08(+2.37%)
Aug 24, 2018 3.350 3.400 3.350 3.370 26,077 +0.03(+0.90%)
Aug 23, 2018 3.300 3.350 3.240 3.340 73,010 +0.07(+2.14%)
Aug 22, 2018 3.270 3.270 3.220 3.270 43,300 +0.01(+0.31%)
Aug 21, 2018 3.310 3.310 3.240 3.260 28,400 -0.02(-0.61%)
Aug 20, 2018 3.250 3.300 3.240 3.280 31,767 +0.06(+1.86%)
Aug 17, 2018 3.290 3.300 3.200 3.220 25,900 -0.05(-1.53%)
Aug 16, 2018 3.270 3.300 3.200 3.270 32,763 +0.03(+0.93%)
Aug 15, 2018 3.330 3.330 3.200 3.240 46,623 -0.08(-2.41%)
Aug 14, 2018 3.260 3.370 3.240 3.320 35,100 +0.08(+2.47%)
Aug 13, 2018 3.260 3.280 3.200 3.240 69,283 +0.02(+0.62%)
Aug 10, 2018 3.260 3.260 3.220 3.220 29,400 +0.02(+0.63%)
Aug 09, 2018 3.260 3.300 3.200 3.200 57,929 -0.06(-1.84%)
Aug 08, 2018 3.370 3.370 3.260 3.260 48,614 -0.06(-1.81%)
Aug 07, 2018 3.350 3.350 3.320 3.320 44,942 +0.00(+0.00%)
Aug 03, 2018 3.320 3.320 3.320 0 +0.06(+1.84%)
Aug 02, 2018 3.250 3.290 3.220 3.260 29,860 +0.03(+0.93%)
Aug 01, 2018 3.200 3.230 3.200 3.230 8,300 +0.07(+2.22%)
Jul 31, 2018 3.180 3.180 3.130 3.160 5,650 +0.02(+0.64%)
Jul 30, 2018 3.280 3.280 3.130 3.140 12,552 -0.04(-1.26%)
Jul 27, 2018 3.190 3.190 3.160 3.180 5,200 -0.06(-1.85%)
Jul 26, 2018 3.200 3.270 3.200 3.240 10,510 +0.05(+1.57%)
Jul 25, 2018 3.220 3.220 3.190 3.190 16,190 -0.03(-0.93%)
Jul 24, 2018 3.290 3.290 3.220 3.220 8,791 -0.10(-3.01%)
Jul 23, 2018 3.160 3.340 3.160 3.320 16,610 +0.14(+4.40%)
Jul 20, 2018 3.180 3.190 3.150 3.180 20,162 +0.01(+0.32%)
Jul 19, 2018 3.160 3.180 3.150 3.170 15,160 +0.01(+0.32%)
Jul 18, 2018 3.150 3.190 3.140 3.160 19,259 +0.01(+0.32%)
Jul 17, 2018 3.190 3.190 3.140 3.150 20,238 +0.01(+0.32%)
Jul 16, 2018 3.210 3.240 3.140 3.140 45,000 -0.06(-1.88%)
Jul 13, 2018 3.280 3.320 3.150 3.200 25,185 -0.01(-0.31%)
Jul 12, 2018 3.130 3.250 3.130 3.210 17,986 +0.09(+2.88%)
Jul 11, 2018 3.090 3.140 3.070 3.120 35,947 +0.01(+0.32%)
Jul 10, 2018 3.190 3.190 3.090 3.110 54,482 -0.09(-2.81%)
Jul 09, 2018 3.260 3.260 3.200 3.200 18,500 -0.04(-1.23%)
Jul 06, 2018 3.270 3.300 3.240 3.240 11,600 -0.02(-0.61%)
Jul 05, 2018 3.340 3.340 3.250 3.260 7,850 -0.02(-0.61%)
Jul 04, 2018 3.260 3.280 3.230 3.280 13,500 +0.08(+2.50%)
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.