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 (%)
Sep 30, 2020 1.240 1.270 1.230 1.230 23,534 +0.00(+0.00%)
Sep 29, 2020 1.260 1.260 1.230 1.230 18,884 +0.00(+0.00%)
Sep 28, 2020 1.300 1.300 1.230 1.230 43,711 -0.03(-2.38%)
Sep 25, 2020 1.280 1.300 1.250 1.260 23,761 -0.05(-3.82%)
Sep 24, 2020 1.260 1.340 1.260 1.310 32,538 +0.03(+2.34%)
Sep 23, 2020 1.270 1.300 1.260 1.280 42,583 -0.02(-1.54%)
Sep 22, 2020 1.280 1.300 1.270 1.300 20,880 +0.03(+2.36%)
Sep 21, 2020 1.330 1.350 1.260 1.270 49,274 -0.07(-5.22%)
Sep 18, 2020 1.340 1.340 1.310 1.340 28,097 +0.03(+2.29%)
Sep 17, 2020 1.340 1.350 1.300 1.310 32,166 -0.03(-2.24%)
Sep 16, 2020 1.290 1.340 1.280 1.340 43,105 +0.06(+4.69%)
Sep 15, 2020 1.300 1.310 1.270 1.280 39,401 -0.03(-2.29%)
Sep 14, 2020 1.330 1.330 1.300 1.310 103,157 +0.00(+0.00%)
Sep 11, 2020 1.380 1.390 1.300 1.310 22,520 -0.09(-6.43%)
Sep 10, 2020 1.420 1.470 1.380 1.400 48,695 +0.00(+0.00%)
Sep 09, 2020 1.290 1.400 1.290 1.400 65,922 +0.10(+7.69%)
Sep 08, 2020 1.220 1.320 1.220 1.300 44,696 +0.00(+0.00%)
Sep 04, 2020 1.300 1.300 1.300 0 +0.02(+1.56%)
Sep 03, 2020 1.310 1.310 1.280 1.280 26,638 -0.03(-2.29%)
Sep 02, 2020 1.280 1.320 1.280 1.310 15,168 +0.01(+0.77%)
Sep 01, 2020 1.330 1.330 1.300 1.300 21,083 -0.02(-1.52%)
Aug 31, 2020 1.320 1.330 1.310 1.320 20,362 +0.00(+0.00%)
Aug 28, 2020 1.280 1.340 1.280 1.320 140,719 +0.04(+3.13%)
Aug 27, 2020 1.300 1.300 1.280 1.280 25,955 +0.00(+0.00%)
Aug 26, 2020 1.270 1.300 1.270 1.280 47,624 +0.01(+0.79%)
Aug 25, 2020 1.260 1.280 1.240 1.270 21,115 +0.02(+1.60%)
Aug 24, 2020 1.300 1.300 1.250 1.250 85,303 -0.02(-1.57%)
Aug 21, 2020 1.300 1.310 1.270 1.270 151,327 -0.02(-1.55%)
Aug 20, 2020 1.310 1.310 1.280 1.290 80,332 -0.01(-0.77%)
Aug 19, 2020 1.270 1.300 1.260 1.300 448,280 +0.04(+3.17%)
Aug 18, 2020 1.250 1.260 1.240 1.260 328,106 +0.02(+1.61%)
Aug 17, 2020 1.250 1.260 1.220 1.240 209,233 +0.00(+0.00%)
Aug 14, 2020 1.240 1.240 1.200 1.240 87,650 +0.00(+0.00%)
Aug 13, 2020 1.180 1.300 1.170 1.240 586,607 +0.12(+10.71%)
Aug 12, 2020 1.130 1.150 1.120 1.120 67,059 -0.03(-2.61%)
Aug 11, 2020 1.140 1.150 1.120 1.150 26,270 +0.01(+0.88%)
Aug 10, 2020 1.150 1.160 1.120 1.140 83,645 +0.00(+0.00%)
Aug 07, 2020 1.150 1.150 1.140 1.140 14,100 -0.01(-0.87%)
Aug 06, 2020 1.140 1.150 1.130 1.150 1,650 +0.02(+1.77%)
Aug 05, 2020 1.140 1.140 1.130 1.130 5,100 +0.01(+0.89%)
Aug 04, 2020 1.140 1.140 1.110 1.120 9,929 -0.01(-0.88%)
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%)
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.