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

Supremex Inc (TSX: SXP )

3.920 -0.210 (-5.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
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%)
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%)
Nov 01, 2023 4.190 4.290 4.190 4.230 3,400 +0.03(+0.71%)
Oct 31, 2023 4.330 4.350 4.200 4.200 5,890 -0.13(-3.00%)
Oct 30, 2023 4.240 4.400 4.240 4.330 14,184 +0.11(+2.61%)
Oct 27, 2023 4.150 4.310 4.150 4.220 34,527 +0.01(+0.24%)
Oct 26, 2023 4.300 4.300 4.140 4.210 26,564 -0.13(-3.00%)
Oct 25, 2023 4.320 4.340 4.190 4.340 30,000 +0.07(+1.64%)
Oct 24, 2023 4.430 4.430 4.250 4.270 22,901 -0.08(-1.84%)
Oct 23, 2023 4.180 4.380 4.180 4.350 23,262 +0.17(+4.07%)
Oct 20, 2023 4.260 4.280 4.160 4.180 28,881 -0.09(-2.11%)
Oct 19, 2023 4.250 4.320 4.220 4.270 23,572 +0.02(+0.47%)
Oct 18, 2023 4.380 4.380 4.220 4.250 68,909 -0.10(-2.30%)
Oct 17, 2023 4.270 4.460 4.270 4.350 19,381 +0.01(+0.23%)
Oct 16, 2023 4.220 4.380 4.190 4.340 10,811 +0.09(+2.12%)
Oct 13, 2023 4.190 4.340 4.190 4.250 11,273 -0.01(-0.23%)
Oct 12, 2023 4.330 4.380 4.250 4.260 44,848 -0.11(-2.52%)
Oct 11, 2023 4.320 4.490 4.320 4.370 23,037 -0.04(-0.91%)
Oct 10, 2023 4.400 4.490 4.340 4.410 22,127 +0.10(+2.32%)
Oct 06, 2023 4.310 0 +0.05(+1.17%)
Oct 05, 2023 4.200 4.320 4.200 4.260 10,103 -0.05(-1.16%)
Oct 04, 2023 4.170 4.320 4.170 4.310 64,692 +0.13(+3.11%)
Oct 03, 2023 4.180 4.410 4.170 4.180 66,457 -0.19(-4.35%)
Oct 02, 2023 4.330 4.390 4.170 4.370 77,577 +0.04(+0.92%)
Sep 29, 2023 4.590 4.600 4.320 4.330 31,048 -0.17(-3.78%)
Sep 28, 2023 4.350 4.600 4.350 4.500 11,000 +0.10(+2.27%)
Sep 27, 2023 4.500 4.640 4.400 4.400 30,220 -0.07(-1.57%)
Sep 26, 2023 4.680 4.680 4.460 4.470 20,976 -0.21(-4.49%)
Sep 25, 2023 4.660 4.720 4.640 4.680 50,879 +0.03(+0.65%)
Sep 22, 2023 4.650 4.680 4.550 4.650 23,480 +0.15(+3.33%)
Sep 21, 2023 4.570 4.650 4.440 4.500 25,071 -0.06(-1.32%)
Sep 20, 2023 4.600 4.660 4.540 4.560 22,322 +0.20(+4.59%)
Sep 19, 2023 4.720 4.740 4.300 4.360 131,185 -0.35(-7.43%)
Sep 18, 2023 4.610 4.720 4.610 4.710 20,532 +0.12(+2.61%)
Sep 15, 2023 4.630 4.750 4.540 4.590 24,562 -0.08(-1.71%)
Sep 14, 2023 4.710 4.730 4.560 4.670 17,158 -0.23(-4.69%)
Sep 13, 2023 4.850 4.900 4.510 4.900 21,299 +0.17(+3.59%)
Sep 12, 2023 4.460 4.730 4.460 4.730 53,523 +0.34(+7.74%)
Sep 11, 2023 4.240 4.420 4.240 4.390 24,621 +0.22(+5.28%)
Sep 08, 2023 4.300 4.380 4.170 4.170 98,337 -0.05(-1.18%)
Sep 07, 2023 4.200 4.260 4.150 4.220 196,253 +0.00(+0.00%)
Sep 06, 2023 4.280 4.360 4.180 4.220 43,118 -0.11(-2.54%)
Sep 05, 2023 4.360 4.440 4.270 4.330 81,164 -0.17(-3.78%)
Sep 01, 2023 4.500 0 -0.13(-2.81%)
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 6.100 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 -0.67(-10.86%)
May 08, 2023 5.720 6.230 5.720 6.170 51,246 +0.51(+9.01%)
May 05, 2023 5.650 5.730 5.640 5.660 12,355 +0.08(+1.43%)
May 04, 2023 5.580 5.600 5.550 5.580 10,400 -0.09(-1.59%)
May 03, 2023 5.580 5.670 5.580 5.670 12,250 +0.09(+1.61%)
May 02, 2023 5.610 5.650 5.500 5.580 39,916 -0.07(-1.24%)
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.