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

Supremex Inc (TSX: SXP )

3.790 +0.040 (+1.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2017 4.520 4.520 4.350 4.480 29,466 -0.02(-0.44%)
Jul 28, 2017 4.490 4.520 4.470 4.500 52,048 +0.00(+0.00%)
Jul 27, 2017 4.560 4.560 4.490 4.500 24,305 -0.06(-1.32%)
Jul 26, 2017 4.600 4.630 4.490 4.560 62,240 -0.06(-1.30%)
Jul 25, 2017 4.650 4.700 4.620 4.620 19,885 +0.00(+0.00%)
Jul 24, 2017 4.750 4.750 4.620 4.620 17,165 -0.11(-2.33%)
Jul 21, 2017 4.930 4.930 4.710 4.730 18,136 -0.09(-1.87%)
Jul 20, 2017 4.790 4.900 4.750 4.820 132,503 +0.18(+3.88%)
Jul 19, 2017 4.650 4.670 4.640 4.640 7,680 -0.01(-0.22%)
Jul 18, 2017 4.680 4.680 4.650 4.650 10,675 -0.03(-0.64%)
Jul 17, 2017 4.700 4.750 4.680 4.680 9,456 -0.01(-0.21%)
Jul 14, 2017 4.700 4.740 4.680 4.690 5,121 -0.01(-0.21%)
Jul 13, 2017 4.720 4.750 4.690 4.700 4,300 -0.01(-0.21%)
Jul 12, 2017 4.720 4.750 4.700 4.710 8,180 -0.01(-0.21%)
Jul 11, 2017 4.750 4.750 4.720 4.720 5,285 +0.02(+0.43%)
Jul 10, 2017 4.780 4.780 4.700 4.700 13,442 -0.01(-0.21%)
Jul 07, 2017 4.760 4.800 4.660 4.710 6,828 -0.04(-0.84%)
Jul 06, 2017 4.740 4.750 4.680 4.750 6,220 +0.06(+1.28%)
Jul 05, 2017 4.710 4.710 4.685 4.690 6,617 -0.02(-0.42%)
Jul 04, 2017 4.800 4.800 4.710 4.710 8,300 -0.03(-0.63%)
Jul 03, 2017 4.740 4.740 4.740 4.740 0 +0.00(+0.00%)
Jun 30, 2017 4.800 4.800 4.700 4.740 9,294 -0.01(-0.21%)
Jun 29, 2017 4.760 4.770 4.710 4.750 28,493 -0.02(-0.42%)
Jun 28, 2017 4.810 4.810 4.670 4.770 23,000 -0.06(-1.24%)
Jun 27, 2017 4.750 4.840 4.750 4.830 10,428 +0.08(+1.68%)
Jun 26, 2017 4.810 4.810 4.750 4.750 14,511 +0.00(+0.00%)
Jun 23, 2017 4.730 4.770 4.730 4.750 10,700 +0.03(+0.64%)
Jun 22, 2017 4.710 4.730 4.680 4.720 16,800 -0.02(-0.42%)
Jun 21, 2017 4.730 4.750 4.700 4.740 6,800 +0.03(+0.64%)
Jun 20, 2017 4.770 4.800 4.710 4.710 15,927 -0.05(-1.05%)
Jun 19, 2017 4.830 4.830 4.750 4.760 17,657 -0.06(-1.24%)
Jun 16, 2017 4.820 4.820 4.820 4.820 4,363 +0.11(+2.34%)
Jun 15, 2017 4.840 4.860 4.710 4.710 16,837 -0.14(-2.89%)
Jun 14, 2017 4.840 4.850 4.800 4.850 18,775 +0.05(+1.04%)
Jun 13, 2017 4.720 4.830 4.720 4.800 17,969 +0.05(+1.05%)
Jun 12, 2017 4.710 4.750 4.710 4.750 12,409 +0.03(+0.64%)
Jun 09, 2017 4.740 4.740 4.720 4.720 13,007 -0.02(-0.42%)
Jun 08, 2017 4.760 4.790 4.700 4.740 32,342 -0.02(-0.42%)
Jun 07, 2017 4.780 4.790 4.750 4.760 14,418 +0.01(+0.21%)
Jun 06, 2017 4.770 4.800 4.740 4.750 27,080 -0.06(-1.25%)
Jun 05, 2017 4.850 4.870 4.760 4.810 54,158 -0.06(-1.23%)
Jun 02, 2017 4.870 4.880 4.810 4.870 18,860 +0.06(+1.25%)
Jun 01, 2017 4.890 4.890 4.800 4.810 23,528 -0.01(-0.21%)
May 31, 2017 4.810 4.880 4.810 4.820 13,697 +0.01(+0.21%)
May 30, 2017 4.850 4.870 4.790 4.810 53,745 +0.01(+0.21%)
May 29, 2017 4.750 4.830 4.750 4.800 18,811 +0.05(+1.05%)
May 26, 2017 4.770 4.810 4.750 4.750 10,330 -0.02(-0.42%)
May 25, 2017 4.780 4.820 4.770 4.770 12,963 -0.02(-0.42%)
May 24, 2017 4.800 4.820 4.790 4.790 45,560 -0.02(-0.42%)
May 23, 2017 4.820 4.930 4.760 4.810 20,670 -0.01(-0.21%)
May 19, 2017 4.710 4.850 4.680 4.820 15,729 +0.12(+2.55%)
May 18, 2017 4.700 4.710 4.490 4.700 119,039 -0.02(-0.42%)
May 17, 2017 4.750 4.780 4.710 4.720 83,730 -0.06(-1.26%)
May 16, 2017 4.810 4.810 4.780 4.780 48,806 -0.04(-0.83%)
May 15, 2017 4.780 4.820 4.760 4.820 102,478 +0.03(+0.63%)
May 12, 2017 4.840 4.840 4.790 4.790 33,560 -0.05(-1.03%)
May 11, 2017 4.840 4.920 4.810 4.840 19,601 +0.02(+0.41%)
May 10, 2017 4.830 4.850 4.800 4.820 52,011 -0.03(-0.62%)
May 09, 2017 4.900 4.900 4.810 4.850 56,945 -0.05(-1.02%)
May 08, 2017 4.940 4.950 4.860 4.900 32,319 -0.02(-0.41%)
May 05, 2017 4.970 5.010 4.900 4.920 23,145 -0.08(-1.60%)
May 04, 2017 5.000 5.000 4.970 5.000 2,298 +0.03(+0.60%)
May 03, 2017 5.000 5.050 4.850 4.970 30,310 -0.04(-0.80%)
May 02, 2017 5.050 5.050 5.000 5.010 3,110 +0.03(+0.60%)
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.