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 (%)
Jul 30, 2021 2.400 2.400 2.400 0 +0.01(+0.42%)
Jul 29, 2021 2.370 2.390 2.340 2.390 7,117 +0.05(+2.14%)
Jul 28, 2021 2.340 2.360 2.320 2.340 2,212 +0.00(+0.00%)
Jul 27, 2021 2.390 2.400 2.330 2.340 19,326 -0.01(-0.43%)
Jul 26, 2021 2.330 2.400 2.330 2.350 20,284 +0.03(+1.29%)
Jul 23, 2021 2.450 2.460 2.260 2.320 64,985 -0.16(-6.45%)
Jul 22, 2021 2.470 2.480 2.340 2.480 35,224 +0.01(+0.40%)
Jul 21, 2021 2.420 2.480 2.410 2.470 17,308 +0.09(+3.78%)
Jul 20, 2021 2.400 2.410 2.380 2.380 13,258 -0.02(-0.83%)
Jul 19, 2021 2.420 2.450 2.380 2.400 78,101 -0.07(-2.83%)
Jul 16, 2021 2.450 2.470 2.430 2.470 37,977 +0.03(+1.23%)
Jul 15, 2021 2.440 2.470 2.400 2.440 59,799 -0.01(-0.41%)
Jul 14, 2021 2.410 2.480 2.350 2.450 56,382 +0.05(+2.08%)
Jul 13, 2021 2.380 2.400 2.330 2.400 70,527 +0.08(+3.45%)
Jul 12, 2021 2.310 2.360 2.280 2.320 228,932 +0.09(+4.04%)
Jul 09, 2021 2.220 2.280 2.200 2.230 38,351 +0.00(+0.00%)
Jul 08, 2021 2.190 2.240 2.100 2.230 56,783 +0.01(+0.45%)
Jul 07, 2021 2.250 2.260 2.190 2.220 49,014 -0.04(-1.77%)
Jul 06, 2021 2.270 2.270 2.220 2.260 16,206 -0.03(-1.31%)
Jul 05, 2021 2.300 2.300 2.250 2.290 17,058 +0.00(+0.00%)
Jul 02, 2021 2.250 2.290 2.230 2.290 57,748 +0.08(+3.62%)
Jun 30, 2021 2.210 2.210 2.210 0 +0.01(+0.45%)
Jun 29, 2021 2.030 2.200 2.020 2.200 136,769 +0.19(+9.45%)
Jun 28, 2021 2.080 2.100 2.000 2.010 258,360 -0.05(-2.43%)
Jun 25, 2021 2.180 2.180 2.030 2.060 163,005 -0.10(-4.63%)
Jun 24, 2021 2.210 2.210 2.150 2.160 81,611 -0.06(-2.70%)
Jun 23, 2021 2.230 2.240 2.210 2.220 30,328 +0.00(+0.00%)
Jun 22, 2021 2.210 2.230 2.210 2.220 23,519 +0.00(+0.00%)
Jun 21, 2021 2.250 2.250 2.210 2.220 27,323 -0.03(-1.33%)
Jun 18, 2021 2.240 2.250 2.200 2.250 27,333 +0.00(+0.00%)
Jun 17, 2021 2.280 2.290 2.210 2.250 41,930 -0.03(-1.32%)
Jun 16, 2021 2.320 2.320 2.280 2.280 37,727 -0.03(-1.30%)
Jun 15, 2021 2.320 2.330 2.290 2.310 17,162 -0.01(-0.43%)
Jun 14, 2021 2.300 2.320 2.280 2.320 17,141 +0.05(+2.20%)
Jun 11, 2021 2.290 2.330 2.270 2.270 10,533 -0.03(-1.30%)
Jun 10, 2021 2.280 2.310 2.280 2.300 30,274 +0.00(+0.00%)
Jun 09, 2021 2.300 2.310 2.280 2.300 27,108 +0.00(+0.00%)
Jun 08, 2021 2.310 2.310 2.250 2.300 18,029 -0.01(-0.43%)
Jun 07, 2021 2.320 2.330 2.270 2.310 32,490 -0.02(-0.86%)
Jun 04, 2021 2.310 2.340 2.300 2.330 38,126 +0.02(+0.87%)
Jun 03, 2021 2.320 2.350 2.300 2.310 21,719 -0.01(-0.43%)
Jun 02, 2021 2.310 2.350 2.310 2.320 33,376 +0.00(+0.00%)
Jun 01, 2021 2.340 2.340 2.280 2.320 7,757 +0.01(+0.43%)
May 31, 2021 2.280 2.320 2.280 2.310 29,022 +0.02(+0.87%)
May 28, 2021 2.310 2.310 2.290 2.290 17,472 -0.02(-0.87%)
May 27, 2021 2.310 2.330 2.290 2.310 17,311 +0.00(+0.00%)
May 26, 2021 2.330 2.330 2.300 2.310 12,051 -0.01(-0.43%)
May 25, 2021 2.360 2.380 2.320 2.320 83,973 -0.02(-0.85%)
May 21, 2021 2.340 2.340 2.340 0 +0.00(+0.00%)
May 20, 2021 2.360 2.400 2.340 2.340 32,200 -0.02(-0.85%)
May 19, 2021 2.300 2.380 2.300 2.360 75,819 +0.02(+0.85%)
May 18, 2021 2.320 2.390 2.310 2.340 215,197 +0.03(+1.30%)
May 17, 2021 2.280 2.340 2.250 2.310 232,629 +0.03(+1.32%)
May 14, 2021 2.230 2.330 2.210 2.280 100,575 +0.06(+2.70%)
May 13, 2021 2.200 2.350 2.180 2.220 351,975 +0.08(+3.74%)
May 12, 2021 2.150 2.160 2.130 2.140 41,539 -0.02(-0.93%)
May 11, 2021 2.190 2.190 2.160 2.160 28,007 -0.01(-0.46%)
May 10, 2021 2.200 2.200 2.160 2.170 75,936 -0.03(-1.36%)
May 07, 2021 2.170 2.230 2.160 2.200 98,968 +0.03(+1.38%)
May 06, 2021 2.220 2.230 2.170 2.170 35,077 -0.05(-2.25%)
May 05, 2021 2.200 2.240 2.180 2.220 20,999 +0.01(+0.45%)
May 04, 2021 2.200 2.240 2.170 2.210 41,430 -0.01(-0.45%)
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.