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

Supremex Inc (TSX: SXP )

3.760 +0.020 (+0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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, 2022 3.110 3.170 3.170 39,566 +0.06(+1.93%)
Jan 28, 2022 3.050 3.160 2.970 3.110 136,080 +0.05(+1.63%)
Jan 27, 2022 3.080 3.080 3.020 3.060 67,375 +0.05(+1.66%)
Jan 26, 2022 3.100 3.190 3.010 3.010 88,520 -0.02(-0.66%)
Jan 25, 2022 2.940 3.040 2.890 3.030 56,919 +0.07(+2.36%)
Jan 24, 2022 2.920 2.960 2.810 2.960 74,035 -0.04(-1.33%)
Jan 21, 2022 3.020 3.020 2.890 3.000 228,418 -0.06(-1.96%)
Jan 20, 2022 3.100 3.120 3.020 3.060 251,396 -0.08(-2.55%)
Jan 19, 2022 3.110 3.150 3.110 3.140 28,096 +0.04(+1.29%)
Jan 18, 2022 3.070 3.120 3.020 3.100 77,637 -0.02(-0.64%)
Jan 17, 2022 3.070 3.120 3.060 3.120 28,244 +0.06(+1.96%)
Jan 14, 2022 3.090 3.110 3.040 3.060 74,428 -0.06(-1.92%)
Jan 13, 2022 3.080 3.120 2.990 3.120 134,837 +0.11(+3.65%)
Jan 12, 2022 3.060 3.090 3.000 3.010 161,220 -0.05(-1.63%)
Jan 11, 2022 3.080 3.110 3.030 3.060 126,981 -0.04(-1.29%)
Jan 10, 2022 3.160 3.160 2.970 3.100 64,487 -0.02(-0.64%)
Jan 07, 2022 3.190 3.190 3.000 3.120 125,153 -0.04(-1.27%)
Jan 06, 2022 2.980 3.250 2.980 3.160 329,108 +0.25(+8.59%)
Jan 05, 2022 2.850 2.920 2.850 2.910 56,556 +0.11(+3.93%)
Jan 04, 2022 2.760 2.950 2.750 2.800 167,975 +0.05(+1.82%)
Dec 31, 2021 2.750 2.750 2.750 0 +0.03(+1.10%)
Dec 30, 2021 2.700 2.750 2.640 2.720 47,110 +0.09(+3.42%)
Dec 29, 2021 2.550 2.690 2.550 2.630 106,565 +0.15(+6.05%)
Dec 24, 2021 2.480 2.480 2.480 0 +0.05(+2.06%)
Dec 23, 2021 2.520 2.520 2.400 2.430 48,935 -0.11(-4.33%)
Dec 22, 2021 2.450 2.550 2.430 2.540 34,150 +0.08(+3.25%)
Dec 21, 2021 2.390 2.590 2.360 2.460 74,052 +0.04(+1.65%)
Dec 20, 2021 2.420 2.420 2.300 2.420 118,706 +0.00(+0.00%)
Dec 17, 2021 2.470 2.500 2.390 2.420 116,890 -0.04(-1.63%)
Dec 16, 2021 2.530 2.550 2.440 2.460 64,509 -0.07(-2.77%)
Dec 15, 2021 2.450 2.540 2.440 2.530 14,401 +0.08(+3.27%)
Dec 14, 2021 2.490 2.500 2.430 2.450 19,841 -0.05(-2.00%)
Dec 13, 2021 2.550 2.560 2.500 2.500 27,343 -0.04(-1.57%)
Dec 10, 2021 2.550 2.570 2.530 2.540 49,975 -0.04(-1.55%)
Dec 09, 2021 2.550 2.590 2.550 2.580 36,181 -0.01(-0.39%)
Dec 08, 2021 2.630 2.650 2.570 2.590 37,599 -0.01(-0.38%)
Dec 07, 2021 2.590 2.640 2.570 2.600 29,093 +0.03(+1.17%)
Dec 06, 2021 2.490 2.570 2.490 2.570 23,987 +0.05(+1.98%)
Dec 03, 2021 2.540 2.550 2.460 2.520 41,255 -0.07(-2.70%)
Dec 02, 2021 2.540 2.600 2.520 2.590 31,958 +0.05(+1.97%)
Dec 01, 2021 2.630 2.640 2.540 2.540 18,129 -0.09(-3.42%)
Nov 30, 2021 2.660 2.660 2.570 2.630 20,367 -0.05(-1.87%)
Nov 29, 2021 2.690 2.720 2.660 2.680 15,212 -0.04(-1.47%)
Nov 26, 2021 2.720 2.750 2.630 2.720 71,683 -0.09(-3.20%)
Nov 25, 2021 2.630 2.840 2.630 2.810 74,482 +0.18(+6.84%)
Nov 24, 2021 2.660 2.660 2.520 2.630 13,027 -0.02(-0.75%)
Nov 23, 2021 2.670 2.680 2.600 2.650 14,403 -0.06(-2.21%)
Nov 22, 2021 2.650 2.710 2.640 2.710 55,718 +0.03(+1.12%)
Nov 19, 2021 2.630 2.700 2.620 2.680 41,266 +0.05(+1.90%)
Nov 18, 2021 2.650 2.640 2.630 2.630 21,078 -0.02(-0.75%)
Nov 17, 2021 2.630 2.670 2.620 2.650 38,219 +0.02(+0.76%)
Nov 16, 2021 2.600 2.670 2.580 2.630 169,744 +0.06(+2.33%)
Nov 15, 2021 2.550 2.680 2.470 2.570 192,579 +0.04(+1.58%)
Nov 12, 2021 2.490 2.610 2.490 2.530 154,471 +0.03(+1.20%)
Nov 11, 2021 2.410 2.530 2.410 2.500 70,008 +0.09(+3.73%)
Nov 10, 2021 2.500 2.410 74,416 -0.09(-3.60%)
Nov 09, 2021 2.450 2.500 2.440 2.500 7,846 +0.03(+1.21%)
Nov 08, 2021 2.420 2.550 2.400 2.470 52,358 +0.02(+0.82%)
Nov 05, 2021 2.400 2.470 2.400 2.450 17,404 -0.04(-1.61%)
Nov 04, 2021 2.360 2.500 2.340 2.490 64,591 +0.09(+3.75%)
Nov 03, 2021 2.320 2.400 2.320 2.400 49,732 +0.04(+1.69%)
Nov 02, 2021 2.410 2.410 2.340 2.360 14,575 -0.02(-0.84%)
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.