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 (%)
Dec 31, 2019 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 30, 2019 2.430 2.430 2.350 2.420 34,315 +0.00(+0.00%)
Dec 27, 2019 2.340 2.430 2.340 2.420 59,265 +0.07(+2.98%)
Dec 24, 2019 2.350 2.350 2.350 0 +0.04(+1.73%)
Dec 23, 2019 2.330 2.340 2.300 2.310 113,285 -0.01(-0.43%)
Dec 20, 2019 2.350 2.350 2.300 2.320 173,847 -0.02(-0.85%)
Dec 19, 2019 2.340 2.350 2.320 2.340 34,669 -0.01(-0.43%)
Dec 18, 2019 2.340 2.350 2.320 2.350 46,291 +0.00(+0.00%)
Dec 17, 2019 2.350 2.350 2.340 2.350 20,580 +0.01(+0.43%)
Dec 16, 2019 2.320 2.450 2.320 2.340 53,614 +0.00(+0.00%)
Dec 13, 2019 2.330 2.370 2.320 2.340 20,559 +0.01(+0.43%)
Dec 12, 2019 2.330 2.370 2.310 2.330 23,970 +0.02(+0.87%)
Dec 11, 2019 2.320 2.340 2.310 2.310 9,655 +0.01(+0.43%)
Dec 10, 2019 2.300 2.340 2.280 2.300 36,834 +0.01(+0.44%)
Dec 09, 2019 2.330 2.400 2.290 2.290 62,140 -0.03(-1.29%)
Dec 06, 2019 2.310 2.320 2.300 2.320 14,727 +0.02(+0.87%)
Dec 05, 2019 2.370 2.390 2.300 2.300 32,833 -0.05(-2.13%)
Dec 04, 2019 2.290 2.410 2.290 2.350 22,441 +0.08(+3.52%)
Dec 03, 2019 2.270 2.300 2.250 2.270 44,985 +0.00(+0.00%)
Dec 02, 2019 2.300 2.330 2.270 2.270 44,575 -0.03(-1.30%)
Nov 29, 2019 2.280 2.300 2.280 2.300 31,201 +0.02(+0.88%)
Nov 28, 2019 2.270 2.280 2.240 2.280 32,091 +0.01(+0.44%)
Nov 27, 2019 2.270 2.290 2.260 2.270 19,233 -0.01(-0.44%)
Nov 26, 2019 2.290 2.290 2.270 2.280 17,200 +0.00(+0.00%)
Nov 25, 2019 2.290 2.300 2.260 2.280 80,469 -0.02(-0.87%)
Nov 22, 2019 2.290 2.300 2.280 2.300 31,010 +0.00(+0.00%)
Nov 21, 2019 2.390 2.390 2.250 2.300 85,061 -0.10(-4.17%)
Nov 20, 2019 2.440 2.440 2.350 2.400 29,587 -0.03(-1.23%)
Nov 19, 2019 2.420 2.430 2.400 2.430 15,125 -0.01(-0.41%)
Nov 18, 2019 2.440 2.450 2.400 2.440 17,121 +0.00(+0.00%)
Nov 15, 2019 2.450 2.450 2.430 2.440 26,225 -0.01(-0.41%)
Nov 14, 2019 2.500 2.500 2.400 2.450 36,903 -0.05(-2.00%)
Nov 13, 2019 2.520 2.530 2.500 2.500 7,285 -0.02(-0.79%)
Nov 12, 2019 2.520 2.550 2.510 2.520 10,800 -0.01(-0.40%)
Nov 11, 2019 2.500 2.530 2.470 2.530 22,820 +0.05(+2.02%)
Nov 08, 2019 2.450 2.500 2.450 2.480 18,027 -0.02(-0.80%)
Nov 07, 2019 2.540 2.570 2.480 2.500 21,532 -0.02(-0.79%)
Nov 06, 2019 2.540 2.570 2.450 2.520 36,496 +0.02(+0.80%)
Nov 05, 2019 2.450 2.550 2.450 2.500 21,230 +0.01(+0.40%)
Nov 04, 2019 2.480 2.520 2.400 2.490 56,893 +0.00(+0.00%)
Nov 01, 2019 2.430 2.490 2.390 2.490 75,995 +0.06(+2.47%)
Oct 31, 2019 2.410 2.490 2.400 2.430 44,190 -0.02(-0.82%)
Oct 30, 2019 2.450 2.470 2.400 2.450 40,200 -0.04(-1.61%)
Oct 29, 2019 2.470 2.490 2.450 2.490 7,600 +0.00(+0.00%)
Oct 28, 2019 2.510 2.530 2.480 2.490 8,327 +0.02(+0.81%)
Oct 25, 2019 2.420 2.470 2.420 2.470 2,596 +0.03(+1.23%)
Oct 24, 2019 2.450 2.460 2.410 2.440 17,150 -0.02(-0.81%)
Oct 23, 2019 2.500 2.500 2.420 2.460 15,188 -0.01(-0.40%)
Oct 22, 2019 2.450 2.520 2.450 2.470 11,747 -0.03(-1.20%)
Oct 21, 2019 2.540 2.540 2.480 2.500 4,550 -0.03(-1.19%)
Oct 18, 2019 2.500 2.560 2.470 2.530 37,804 +0.00(+0.00%)
Oct 17, 2019 2.480 2.560 2.480 2.530 36,458 +0.06(+2.43%)
Oct 16, 2019 2.500 2.550 2.400 2.470 25,340 +0.03(+1.23%)
Oct 15, 2019 2.460 2.500 2.310 2.440 42,250 -0.02(-0.81%)
Oct 11, 2019 2.460 2.460 2.460 0 +0.05(+2.07%)
Oct 10, 2019 2.420 2.440 2.400 2.410 9,401 +0.00(+0.00%)
Oct 09, 2019 2.500 2.500 2.400 2.410 15,893 +0.00(+0.00%)
Oct 08, 2019 2.450 2.450 2.400 2.410 7,575 -0.01(-0.41%)
Oct 07, 2019 2.430 2.490 2.410 2.420 15,502 +0.01(+0.41%)
Oct 04, 2019 2.400 2.450 2.400 2.410 31,800 +0.01(+0.42%)
Oct 03, 2019 2.450 2.470 2.370 2.400 22,300 -0.05(-2.04%)
Oct 02, 2019 2.540 2.540 2.440 2.450 63,119 -0.06(-2.39%)
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.