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

Supremex Inc (TSX: SXP )

3.980 +0.060 (+1.53%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 10, 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 (%)
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%)
Jan 02, 2024 4.330 4.520 4.330 4.430 41,674 +0.16(+3.75%)
Dec 29, 2023 4.270 0 -0.05(-1.16%)
Dec 28, 2023 4.430 4.480 4.320 4.320 26,384 -0.05(-1.14%)
Dec 27, 2023 4.350 4.450 4.350 4.370 22,273 +0.07(+1.63%)
Dec 22, 2023 4.300 0 -0.02(-0.46%)
Dec 21, 2023 4.360 4.380 4.240 4.320 30,573 +0.08(+1.89%)
Dec 20, 2023 4.110 4.380 4.110 4.240 55,297 +0.13(+3.16%)
Dec 19, 2023 4.030 4.150 4.030 4.110 47,752 +0.04(+0.98%)
Dec 18, 2023 3.990 4.090 3.970 4.070 63,254 +0.11(+2.78%)
Dec 15, 2023 3.920 3.980 3.860 3.960 28,217 -0.02(-0.50%)
Dec 14, 2023 4.000 4.050 3.860 3.980 55,771 +0.00(+0.00%)
Dec 13, 2023 3.790 4.000 3.770 3.980 52,697 +0.22(+5.85%)
Dec 12, 2023 3.750 3.990 3.740 3.760 51,332 -0.04(-1.05%)
Dec 11, 2023 3.790 3.850 3.690 3.800 45,556 +0.02(+0.53%)
Dec 08, 2023 3.850 3.900 3.740 3.780 26,524 -0.04(-1.05%)
Dec 07, 2023 3.850 3.890 3.810 3.820 20,311 -0.03(-0.78%)
Dec 06, 2023 3.710 3.890 3.710 3.850 36,984 +0.08(+2.12%)
Dec 05, 2023 3.750 3.780 3.690 3.770 122,018 -0.02(-0.53%)
Dec 04, 2023 3.850 3.870 3.760 3.790 49,896 -0.07(-1.81%)
Dec 01, 2023 3.650 3.930 3.650 3.860 85,850 +0.26(+7.22%)
Nov 30, 2023 3.760 3.760 3.580 3.600 106,646 -0.09(-2.44%)
Nov 29, 2023 3.770 3.770 3.690 3.690 71,040 -0.08(-2.12%)
Nov 28, 2023 3.750 3.800 3.720 3.770 18,902 +0.02(+0.53%)
Nov 27, 2023 3.750 3.810 3.730 3.750 53,925 -0.07(-1.83%)
Nov 24, 2023 3.820 3.900 3.750 3.820 40,660 +0.01(+0.26%)
Nov 23, 2023 3.890 3.890 3.810 3.810 13,847 -0.06(-1.55%)
Nov 22, 2023 3.990 3.990 3.690 3.870 56,063 +0.06(+1.57%)
Nov 21, 2023 3.950 3.950 3.760 3.810 66,938 -0.17(-4.27%)
Nov 20, 2023 3.950 3.980 3.830 3.980 22,629 +0.09(+2.31%)
Nov 17, 2023 3.970 3.970 3.860 3.890 34,562 -0.06(-1.52%)
Nov 16, 2023 4.100 4.130 3.900 3.950 59,622 -0.10(-2.47%)
Nov 15, 2023 4.050 4.160 4.020 4.050 17,252 -0.03(-0.74%)
Nov 14, 2023 4.070 4.170 4.000 4.080 8,378 +0.12(+3.03%)
Nov 13, 2023 3.960 4.000 3.910 3.960 29,997 -0.08(-1.98%)
Nov 10, 2023 4.270 4.270 3.970 4.040 26,220 -0.03(-0.74%)
Nov 09, 2023 4.000 4.160 3.740 4.070 225,670 -0.17(-4.01%)
Nov 08, 2023 4.390 4.530 4.190 4.240 36,465 -0.11(-2.53%)
Nov 07, 2023 4.330 4.460 4.330 4.350 17,031 -0.05(-1.14%)
Nov 06, 2023 4.390 4.510 4.380 4.400 10,951 +0.09(+2.09%)
Nov 03, 2023 4.330 4.550 4.180 4.310 35,694 -0.02(-0.46%)
Nov 02, 2023 4.250 4.400 4.250 4.330 22,694 +0.10(+2.36%)
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.