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

Supremex Inc (TSX: SXP )

3.890 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 17, 2024 3.910 3.920 3.840 3.890 74,796 -0.02(-0.51%)
May 16, 2024 3.930 3.930 3.870 3.910 12,009 +0.02(+0.51%)
May 15, 2024 3.860 3.950 3.860 3.890 49,139 +0.02(+0.52%)
May 14, 2024 4.000 4.000 3.870 3.870 20,411 -0.10(-2.52%)
May 13, 2024 3.900 4.050 3.890 3.970 28,823 +0.11(+2.85%)
May 10, 2024 3.940 3.980 3.830 3.860 35,993 -0.06(-1.53%)
May 09, 2024 4.190 4.190 3.880 3.920 43,014 -0.21(-5.08%)
May 08, 2024 4.070 4.230 4.050 4.130 26,738 +0.09(+2.23%)
May 07, 2024 4.070 4.090 4.030 4.040 17,701 +0.01(+0.25%)
May 06, 2024 3.990 4.070 3.990 4.030 19,842 +0.03(+0.75%)
May 03, 2024 4.030 4.050 3.970 4.000 12,000 -0.06(-1.48%)
May 02, 2024 4.030 4.120 4.020 4.060 25,311 +0.08(+2.01%)
May 01, 2024 3.890 3.980 3.890 3.980 5,030 +0.09(+2.31%)
Apr 30, 2024 4.010 4.010 3.890 3.890 6,441 -0.04(-1.02%)
Apr 29, 2024 3.910 3.950 3.910 3.930 3,200 +0.00(+0.00%)
Apr 26, 2024 3.990 4.030 3.930 3.930 20,805 -0.07(-1.75%)
Apr 25, 2024 3.960 4.010 3.950 4.000 5,341 +0.05(+1.27%)
Apr 24, 2024 3.990 4.140 3.940 3.950 20,657 +0.00(+0.00%)
Apr 23, 2024 3.820 4.000 3.820 3.950 19,800 +0.12(+3.13%)
Apr 22, 2024 4.090 4.090 3.790 3.830 51,793 -0.07(-1.79%)
Apr 19, 2024 3.920 3.940 3.880 3.900 13,093 +0.00(+0.00%)
Apr 18, 2024 3.940 3.970 3.890 3.900 28,826 -0.04(-1.02%)
Apr 17, 2024 4.060 4.060 3.940 3.940 37,632 -0.14(-3.43%)
Apr 16, 2024 4.040 4.090 4.040 4.080 4,001 +0.04(+0.99%)
Apr 15, 2024 4.020 4.080 4.020 4.040 13,356 +0.01(+0.25%)
Apr 12, 2024 4.270 4.270 4.030 4.030 25,564 -0.19(-4.50%)
Apr 11, 2024 4.150 4.220 4.150 4.220 4,803 +0.06(+1.44%)
Apr 10, 2024 4.130 4.160 4.120 4.160 3,500 +0.02(+0.48%)
Apr 09, 2024 4.260 4.260 4.140 4.140 4,510 -0.05(-1.19%)
Apr 08, 2024 4.110 4.280 4.110 4.190 15,401 +0.09(+2.20%)
Apr 05, 2024 4.010 4.100 3.950 4.100 8,427 +0.08(+1.99%)
Apr 04, 2024 4.110 4.120 4.010 4.020 14,665 -0.09(-2.19%)
Apr 03, 2024 4.290 4.290 4.070 4.110 65,823 -0.13(-3.07%)
Apr 02, 2024 4.100 4.240 4.050 4.240 34,050 +0.11(+2.66%)
Apr 01, 2024 4.040 4.130 4.000 4.130 15,429 +0.09(+2.23%)
Mar 28, 2024 4.040 0 +0.00(+0.00%)
Mar 27, 2024 3.900 4.070 3.890 4.040 27,759 +0.15(+3.86%)
Mar 26, 2024 3.800 3.900 3.800 3.890 12,622 +0.05(+1.30%)
Mar 25, 2024 3.880 3.880 3.780 3.840 36,256 +0.05(+1.32%)
Mar 22, 2024 3.830 3.830 3.790 3.790 6,993 -0.06(-1.56%)
Mar 21, 2024 3.770 3.880 3.770 3.850 13,934 -0.08(-2.04%)
Mar 20, 2024 3.810 3.930 3.770 3.930 36,803 +0.12(+3.15%)
Mar 19, 2024 3.840 3.840 3.770 3.810 11,908 -0.01(-0.26%)
Mar 18, 2024 3.830 3.860 3.780 3.820 16,030 +0.05(+1.33%)
Mar 15, 2024 3.760 3.850 3.720 3.770 13,345 -0.05(-1.31%)
Mar 14, 2024 3.820 3.830 3.770 3.820 16,602 +0.05(+1.33%)
Mar 13, 2024 3.850 3.850 3.750 3.770 19,724 -0.08(-2.08%)
Mar 12, 2024 3.790 3.850 3.790 3.850 11,403 +0.04(+1.05%)
Mar 11, 2024 3.910 3.910 3.800 3.810 19,587 -0.04(-1.04%)
Mar 08, 2024 3.840 3.860 3.820 3.850 15,147 +0.06(+1.58%)
Mar 07, 2024 3.830 3.860 3.790 3.790 23,341 -0.01(-0.26%)
Mar 06, 2024 3.840 3.850 3.780 3.800 23,331 +0.04(+1.06%)
Mar 05, 2024 3.850 3.850 3.750 3.760 26,650 +0.01(+0.27%)
Mar 04, 2024 3.930 3.930 3.750 3.750 51,518 -0.05(-1.32%)
Mar 01, 2024 3.810 3.890 3.770 3.800 22,502 -0.01(-0.26%)
Feb 29, 2024 3.840 3.850 3.760 3.810 32,049 +0.02(+0.53%)
Feb 28, 2024 3.970 3.970 3.790 3.790 30,770 -0.13(-3.32%)
Feb 27, 2024 3.820 3.920 3.820 3.920 7,855 +0.12(+3.16%)
Feb 26, 2024 3.910 3.950 3.800 3.800 100,245 +0.00(+0.00%)
Feb 23, 2024 3.880 4.010 3.800 3.800 70,606 -0.07(-1.81%)
Feb 22, 2024 4.220 4.220 3.700 3.870 278,805 -0.42(-9.79%)
Feb 21, 2024 4.480 4.480 4.290 4.290 51,636 -0.15(-3.38%)
Feb 20, 2024 4.380 4.500 4.370 4.440 33,914 +0.03(+0.68%)
Feb 16, 2024 4.410 0 +0.03(+0.68%)
Feb 15, 2024 4.430 4.470 4.380 4.380 11,800 -0.04(-0.90%)
Feb 14, 2024 4.210 4.430 4.210 4.420 24,095 +0.21(+4.99%)
Feb 13, 2024 4.290 4.310 4.210 4.210 29,801 -0.09(-2.09%)
Feb 12, 2024 4.240 4.340 4.240 4.300 42,830 +0.05(+1.18%)
Feb 09, 2024 4.220 4.260 4.190 4.250 29,415 +0.05(+1.19%)
Feb 08, 2024 4.220 4.260 4.170 4.200 27,900 -0.03(-0.71%)
Feb 07, 2024 4.210 4.230 4.210 4.230 9,702 +0.02(+0.48%)
Feb 06, 2024 4.200 4.220 4.140 4.210 58,735 +0.02(+0.48%)
Feb 05, 2024 4.310 4.310 4.120 4.190 45,246 -0.01(-0.24%)
Feb 02, 2024 4.370 4.370 4.200 4.200 19,257 -0.09(-2.10%)
Feb 01, 2024 4.220 4.340 4.210 4.290 19,143 +0.04(+0.94%)
Jan 31, 2024 4.360 4.360 4.200 4.250 33,005 -0.11(-2.52%)
Jan 30, 2024 4.300 4.410 4.300 4.360 11,156 +0.02(+0.46%)
Jan 29, 2024 4.240 4.340 4.170 4.340 46,139 +0.10(+2.36%)
Jan 26, 2024 4.170 4.240 4.170 4.240 72,825 +0.07(+1.68%)
Jan 25, 2024 4.290 4.300 4.140 4.170 51,855 -0.03(-0.71%)
Jan 24, 2024 4.190 4.270 4.180 4.200 20,396 +0.02(+0.48%)
Jan 23, 2024 4.190 4.240 4.180 4.180 43,617 +0.01(+0.24%)
Jan 22, 2024 4.110 4.280 4.110 4.170 15,230 +0.02(+0.48%)
Jan 19, 2024 4.150 4.170 4.030 4.150 36,161 -0.02(-0.48%)
Jan 18, 2024 4.170 4.200 4.170 4.170 14,068 +0.00(+0.00%)
Jan 17, 2024 4.200 4.230 4.160 4.170 22,000 -0.04(-0.95%)
Jan 16, 2024 4.290 4.290 4.160 4.210 31,301 -0.01(-0.24%)
Jan 15, 2024 4.200 4.250 4.160 4.220 14,168 +0.05(+1.20%)
Jan 12, 2024 4.260 4.260 4.170 4.170 32,366 -0.03(-0.71%)
Jan 11, 2024 4.320 4.320 4.180 4.200 25,810 -0.12(-2.78%)
Jan 10, 2024 4.400 4.400 4.300 4.320 26,780 -0.04(-0.92%)
Jan 09, 2024 4.500 4.500 4.330 4.360 32,810 -0.12(-2.68%)
Jan 08, 2024 4.460 4.540 4.430 4.480 21,370 -0.01(-0.22%)
Jan 05, 2024 4.290 4.520 4.290 4.490 33,465 +0.22(+5.15%)
Jan 04, 2024 4.450 4.470 4.260 4.270 47,314 -0.09(-2.06%)
Jan 03, 2024 4.400 4.450 4.320 4.360 18,749 -0.07(-1.58%)
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.