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

Supremex Inc (TSX: SXP )

3.890 -0.020 (-0.51%)
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 (%)
May 31, 2019 2.670 2.670 2.510 2.590 80,170 -0.09(-3.36%)
May 30, 2019 2.650 2.680 2.650 2.680 2,500 +0.03(+1.13%)
May 29, 2019 2.810 2.810 2.590 2.650 41,045 -0.15(-5.36%)
May 28, 2019 2.830 2.850 2.770 2.800 341,996 -0.08(-2.78%)
May 27, 2019 2.990 3.000 2.860 2.880 35,586 -0.08(-2.70%)
May 24, 2019 3.050 3.050 2.950 2.960 21,199 -0.03(-1.00%)
May 23, 2019 3.040 3.040 2.990 2.990 24,969 -0.08(-2.61%)
May 22, 2019 3.050 3.080 2.960 3.070 86,002 +0.01(+0.33%)
May 21, 2019 3.100 3.100 3.040 3.060 22,720 -0.03(-0.97%)
May 17, 2019 3.090 3.090 3.090 0 -0.02(-0.64%)
May 16, 2019 2.990 3.130 2.980 3.110 15,296 +0.11(+3.67%)
May 15, 2019 3.000 3.000 2.990 3.000 14,637 +0.00(+0.00%)
May 14, 2019 2.990 3.000 2.990 3.000 31,100 +0.01(+0.33%)
May 13, 2019 2.970 3.000 2.970 2.990 68,692 +0.01(+0.34%)
May 10, 2019 3.010 3.010 2.950 2.980 66,178 -0.03(-1.00%)
May 09, 2019 3.120 3.120 3.000 3.010 54,089 -0.05(-1.63%)
May 08, 2019 3.050 3.080 3.040 3.060 28,714 -0.04(-1.29%)
May 07, 2019 3.070 3.100 3.060 3.100 14,308 +0.03(+0.98%)
May 06, 2019 3.100 3.100 3.040 3.070 10,100 -0.04(-1.29%)
May 03, 2019 3.110 3.120 3.090 3.110 12,825 +0.01(+0.32%)
May 02, 2019 3.090 3.100 3.090 3.100 12,816 +0.04(+1.31%)
May 01, 2019 3.010 3.100 3.010 3.060 65,798 -0.02(-0.65%)
Apr 30, 2019 3.100 3.100 3.010 3.080 67,970 -0.02(-0.65%)
Apr 29, 2019 3.060 3.100 3.060 3.100 26,711 +0.04(+1.31%)
Apr 26, 2019 3.080 3.100 3.050 3.060 7,379 -0.02(-0.65%)
Apr 25, 2019 3.020 3.160 3.020 3.080 9,750 +0.08(+2.67%)
Apr 24, 2019 3.180 3.180 3.000 3.000 44,004 -0.10(-3.23%)
Apr 23, 2019 2.960 3.100 2.950 3.100 43,168 +0.12(+4.03%)
Apr 22, 2019 3.040 3.050 2.960 2.980 36,514 -0.05(-1.65%)
Apr 18, 2019 3.030 3.030 3.030 0 -0.12(-3.81%)
Apr 17, 2019 3.110 3.190 3.060 3.150 151,590 -0.01(-0.32%)
Apr 16, 2019 3.220 3.220 3.100 3.160 54,672 -0.06(-1.86%)
Apr 15, 2019 3.210 3.250 3.200 3.220 20,211 +0.00(+0.00%)
Apr 12, 2019 3.220 3.300 3.220 3.220 15,755 +0.03(+0.94%)
Apr 11, 2019 3.280 3.280 3.190 3.190 10,950 -0.11(-3.33%)
Apr 10, 2019 3.280 3.300 3.270 3.300 23,278 +0.05(+1.54%)
Apr 09, 2019 3.300 3.300 3.250 3.250 6,344 -0.02(-0.61%)
Apr 08, 2019 3.260 3.300 3.170 3.270 15,000 +0.03(+0.93%)
Apr 05, 2019 3.280 3.280 3.170 3.240 8,140 -0.01(-0.31%)
Apr 04, 2019 3.200 3.250 3.200 3.250 7,404 +0.05(+1.56%)
Apr 03, 2019 3.240 3.270 3.180 3.200 12,011 -0.03(-0.93%)
Apr 02, 2019 3.200 3.260 3.200 3.230 1,850 +0.02(+0.62%)
Apr 01, 2019 3.270 3.280 3.150 3.210 24,955 -0.05(-1.53%)
Mar 29, 2019 3.230 3.280 3.230 3.260 3,825 -0.02(-0.61%)
Mar 28, 2019 3.330 3.340 3.200 3.280 22,750 -0.05(-1.50%)
Mar 27, 2019 3.350 3.350 3.280 3.330 8,900 -0.01(-0.30%)
Mar 26, 2019 3.350 3.360 3.320 3.340 9,219 +0.01(+0.30%)
Mar 25, 2019 3.460 3.460 3.300 3.330 21,640 -0.17(-4.86%)
Mar 22, 2019 3.540 3.550 3.500 3.500 27,804 -0.09(-2.51%)
Mar 21, 2019 3.510 3.590 3.510 3.590 32,435 +0.07(+1.99%)
Mar 20, 2019 3.440 3.590 3.440 3.520 42,435 +0.05(+1.44%)
Mar 19, 2019 3.410 3.470 3.410 3.470 19,176 +0.05(+1.46%)
Mar 18, 2019 3.320 3.460 3.300 3.420 77,708 +0.09(+2.70%)
Mar 15, 2019 3.320 3.350 3.300 3.330 7,411 +0.02(+0.60%)
Mar 14, 2019 3.300 3.330 3.290 3.310 3,150 +0.01(+0.30%)
Mar 13, 2019 3.260 3.340 3.260 3.300 8,600 +0.01(+0.30%)
Mar 12, 2019 3.350 3.350 3.290 3.290 7,727 -0.05(-1.50%)
Mar 11, 2019 3.330 3.350 3.300 3.340 17,205 +0.01(+0.30%)
Mar 08, 2019 3.270 3.330 3.210 3.330 33,405 +0.06(+1.83%)
Mar 07, 2019 3.310 3.310 3.240 3.270 15,000 -0.03(-0.91%)
Mar 06, 2019 3.300 3.360 3.290 3.300 13,400 +0.01(+0.30%)
Mar 05, 2019 3.250 3.320 3.250 3.290 21,700 +0.04(+1.23%)
Mar 04, 2019 3.210 3.280 3.160 3.250 47,835 +0.01(+0.31%)
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.