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 (%)
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%)
Aug 01, 2014 2.750 2.750 2.750 0 +0.16(+6.18%)
Jul 31, 2014 2.560 2.590 2.510 2.590 8,300 +0.03(+1.17%)
Jul 30, 2014 2.630 2.630 2.560 2.560 19,023 -0.05(-1.92%)
Jul 29, 2014 2.500 2.660 2.500 2.610 49,666 +0.12(+4.82%)
Jul 28, 2014 2.450 2.490 2.450 2.490 8,800 +0.04(+1.63%)
Jul 25, 2014 2.450 2.450 2.450 2.450 900 +0.00(+0.00%)
Jul 24, 2014 2.510 2.510 2.420 2.450 23,610 -0.04(-1.61%)
Jul 23, 2014 2.500 2.500 2.440 2.490 49,807 -0.01(-0.40%)
Jul 22, 2014 2.500 2.500 2.490 2.500 66,000 -0.06(-2.34%)
Jul 21, 2014 2.450 2.560 2.450 2.560 4,415 +0.00(+0.00%)
Jul 18, 2014 2.420 2.560 2.400 2.560 12,800 +0.04(+1.59%)
Jul 17, 2014 2.500 2.520 2.500 2.520 2,400 +0.01(+0.40%)
Jul 16, 2014 2.510 2.510 2.510 2.510 1,800 +0.01(+0.40%)
Jul 15, 2014 2.550 2.550 2.500 2.500 5,081 -0.08(-3.10%)
Jul 14, 2014 2.670 2.670 2.580 2.580 7,295 -0.07(-2.64%)
Jul 11, 2014 2.500 2.650 2.460 2.650 9,156 +0.19(+7.72%)
Jul 10, 2014 2.510 2.510 2.460 2.460 13,522 -0.05(-1.99%)
Jul 09, 2014 2.520 2.520 2.510 2.510 500 -0.09(-3.46%)
Jul 08, 2014 2.520 2.600 2.510 2.600 3,502 +0.07(+2.77%)
Jul 07, 2014 2.520 2.530 2.520 2.530 1,000 -0.07(-2.69%)
Jul 04, 2014 2.600 2.600 2.600 2.600 20,096 +0.00(+0.00%)
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.