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 (%)
Oct 31, 2014 2.930 2.980 2.930 2.980 1,300 +0.07(+2.41%)
Oct 30, 2014 2.950 2.950 2.910 2.910 21,700 -0.07(-2.35%)
Oct 29, 2014 2.980 2.980 2.980 2.980 100 +0.04(+1.36%)
Oct 28, 2014 2.910 2.980 2.900 2.940 17,275 +0.02(+0.68%)
Oct 27, 2014 2.920 2.920 2.920 2.920 2,100 -0.03(-1.02%)
Oct 24, 2014 2.920 2.950 2.920 2.950 2,800 +0.02(+0.68%)
Oct 23, 2014 2.970 2.970 2.900 2.930 7,750 -0.07(-2.33%)
Oct 22, 2014 2.850 3.050 2.850 3.000 80,630 +0.15(+5.26%)
Oct 21, 2014 2.800 2.850 2.800 2.850 35,283 +0.04(+1.42%)
Oct 20, 2014 2.800 2.810 2.800 2.810 6,200 +0.03(+1.08%)
Oct 17, 2014 2.810 2.810 2.760 2.780 8,290 +0.03(+1.09%)
Oct 16, 2014 2.700 2.750 2.700 2.750 99,600 +0.10(+3.77%)
Oct 15, 2014 2.750 2.750 2.650 2.650 10,652 -0.10(-3.64%)
Oct 14, 2014 2.750 2.760 2.740 2.750 40,538 +0.00(+0.00%)
Oct 10, 2014 2.750 2.750 2.750 0 -0.01(-0.36%)
Oct 09, 2014 2.790 2.760 2.760 3,700 -0.03(-1.08%)
Oct 08, 2014 2.790 2.800 2.730 2.790 8,000 +0.00(+0.00%)
Oct 07, 2014 2.780 2.800 2.780 2.790 4,198 +0.00(+0.00%)
Oct 06, 2014 2.690 2.790 2.690 2.790 5,400 +0.08(+2.95%)
Oct 03, 2014 2.700 2.730 2.690 2.710 8,000 +0.07(+2.65%)
Oct 02, 2014 2.600 2.640 2.600 2.640 15,463 +0.09(+3.53%)
Oct 01, 2014 2.730 2.730 2.550 2.550 25,480 -0.20(-7.27%)
Sep 30, 2014 2.790 2.820 2.750 2.750 39,365 -0.02(-0.72%)
Sep 29, 2014 2.650 2.800 2.650 2.770 58,030 +0.19(+7.36%)
Sep 26, 2014 2.590 2.590 2.580 2.580 1,000 -0.04(-1.53%)
Sep 25, 2014 2.740 2.740 2.620 2.620 14,800 -0.13(-4.73%)
Sep 24, 2014 2.750 2.750 2.750 2.750 730 -0.01(-0.36%)
Sep 23, 2014 2.760 2.760 2.760 2.760 400 +0.05(+1.85%)
Sep 22, 2014 2.770 2.770 2.700 2.710 13,699 -0.06(-2.17%)
Sep 19, 2014 2.760 2.770 2.750 2.770 5,200 +0.00(+0.00%)
Sep 18, 2014 2.770 2.800 2.770 2.770 13,400 +0.02(+0.73%)
Sep 17, 2014 2.750 2.750 2.750 2.750 1,915 +0.00(+0.00%)
Sep 16, 2014 2.730 2.750 2.730 2.750 5,650 +0.09(+3.38%)
Sep 15, 2014 2.720 2.740 2.660 2.660 12,000 +0.01(+0.38%)
Sep 12, 2014 2.690 2.700 2.650 2.650 18,000 -0.04(-1.49%)
Sep 11, 2014 2.690 2.700 2.670 2.690 12,700 +0.02(+0.75%)
Sep 10, 2014 2.550 2.670 2.550 2.670 14,247 +0.07(+2.69%)
Sep 09, 2014 2.680 2.680 2.590 2.600 31,600 -0.08(-2.99%)
Sep 08, 2014 2.840 2.840 2.650 2.680 46,801 -0.16(-5.63%)
Sep 05, 2014 2.730 2.860 2.730 2.840 30,400 +0.11(+4.03%)
Sep 04, 2014 2.880 2.880 2.730 2.730 12,100 -0.17(-5.86%)
Sep 03, 2014 2.800 2.900 2.800 2.900 19,379 +0.08(+2.84%)
Sep 02, 2014 2.730 2.790 2.720 2.820 13,765 +0.12(+4.44%)
Aug 29, 2014 2.700 2.700 2.700 0 -0.05(-1.82%)
Aug 28, 2014 2.760 2.780 2.750 2.750 1,615 +0.04(+1.48%)
Aug 27, 2014 2.660 2.720 2.660 2.710 8,234 -0.05(-1.81%)
Aug 26, 2014 2.790 2.790 2.760 2.760 3,045 -0.02(-0.72%)
Aug 25, 2014 2.780 2.780 2.780 2.780 860 +0.00(+0.00%)
Aug 22, 2014 2.750 2.790 2.750 2.780 3,813 -0.01(-0.36%)
Aug 21, 2014 2.790 2.750 2.790 8,860 +0.03(+1.09%)
Aug 20, 2014 2.650 2.760 2.650 2.760 19,100 +0.07(+2.60%)
Aug 19, 2014 2.760 2.760 2.690 2.690 10,311 -0.11(-3.93%)
Aug 18, 2014 2.800 2.800 2.780 2.800 4,441 +0.03(+1.08%)
Aug 15, 2014 2.770 2.770 2.770 2.770 1,750 -0.03(-1.07%)
Aug 14, 2014 2.780 2.800 2.780 2.800 7,873 +0.02(+0.72%)
Aug 13, 2014 2.790 2.800 2.780 2.780 2,600 +0.03(+1.09%)
Aug 12, 2014 2.750 2.750 3,300 -0.04(-1.43%)
Aug 11, 2014 2.790 2.790 2.760 2.790 23,278 +0.00(+0.00%)
Aug 08, 2014 2.750 2.790 2.750 2.790 2,700 -0.01(-0.36%)
Aug 07, 2014 2.800 2.800 2.750 2.800 24,900 +0.00(+0.00%)
Aug 06, 2014 2.840 2.840 2.750 2.800 12,955 +0.01(+0.36%)
Aug 05, 2014 2.800 2.830 2.770 2.790 159,100 +0.04(+1.45%)
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.