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

Supremex Inc (TSX: SXP )

4.050 -0.050 (-1.22%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.120 4.120 4.050 4.050 4,807 -0.05(-1.22%)
Nov 21, 2024 4.100 4.110 4.090 4.100 5,578 +0.03(+0.74%)
Nov 20, 2024 4.050 4.100 4.050 4.070 18,810 +0.07(+1.75%)
Nov 19, 2024 3.930 4.030 3.930 4.000 2,978 -0.03(-0.74%)
Nov 18, 2024 4.010 4.030 3.990 4.030 7,050 +0.02(+0.50%)
Nov 15, 2024 4.020 4.020 3.950 4.010 19,655 +0.00(+0.00%)
Nov 14, 2024 4.000 4.040 3.980 4.010 9,802 +0.06(+1.52%)
Nov 13, 2024 4.050 4.050 3.950 3.950 33,387 -0.07(-1.74%)
Nov 12, 2024 4.030 4.050 4.000 4.020 21,385 -0.03(-0.74%)
Nov 11, 2024 4.150 4.150 4.000 4.050 7,512 -0.07(-1.70%)
Nov 08, 2024 4.010 4.120 4.000 4.120 59,686 +0.11(+2.74%)
Nov 07, 2024 4.090 4.090 3.800 4.010 130,717 -0.27(-6.31%)
Nov 06, 2024 4.490 4.500 4.270 4.280 6,281 -0.15(-3.39%)
Nov 05, 2024 4.320 4.500 4.320 4.430 24,260 +0.07(+1.61%)
Nov 04, 2024 4.360 4.530 4.190 4.360 74,290 +0.09(+2.11%)
Nov 01, 2024 4.090 4.350 4.040 4.270 34,091 +0.17(+4.15%)
Oct 31, 2024 4.100 4.100 4.090 4.100 4,322 +0.04(+0.99%)
Oct 30, 2024 4.070 4.140 4.060 4.060 7,022 +0.01(+0.25%)
Oct 29, 2024 4.050 4.100 4.000 4.050 19,195 -0.02(-0.49%)
Oct 28, 2024 4.110 4.110 4.050 4.070 2,900 -0.02(-0.49%)
Oct 25, 2024 4.050 4.090 4.050 4.090 1,398 +0.06(+1.49%)
Oct 24, 2024 4.030 4.030 4.000 4.030 10,000 +0.02(+0.50%)
Oct 23, 2024 4.000 4.020 4.000 4.010 10,500 +0.01(+0.25%)
Oct 22, 2024 3.970 4.120 3.970 4.000 11,301 -0.04(-0.99%)
Oct 21, 2024 4.010 4.060 3.950 4.040 18,863 +0.02(+0.50%)
Oct 18, 2024 4.100 4.100 3.970 4.020 29,064 -0.07(-1.71%)
Oct 17, 2024 4.120 4.150 3.970 4.090 31,207 -0.01(-0.24%)
Oct 16, 2024 4.150 4.170 4.100 4.100 3,700 -0.09(-2.15%)
Oct 15, 2024 4.100 4.200 4.100 4.190 7,565 +0.06(+1.45%)
Oct 11, 2024 4.130 0 +0.03(+0.73%)
Oct 10, 2024 4.070 4.180 4.070 4.100 4,724 -0.01(-0.24%)
Oct 09, 2024 4.210 4.210 4.080 4.110 1,816 -0.15(-3.52%)
Oct 08, 2024 4.270 4.270 4.160 4.260 18,150 +0.00(+0.00%)
Oct 07, 2024 4.130 4.300 4.210 4.260 42,826 +0.13(+3.15%)
Oct 04, 2024 4.060 4.130 4.050 4.130 6,225 +0.11(+2.74%)
Oct 03, 2024 4.200 4.200 4.020 4.020 15,105 -0.18(-4.29%)
Oct 02, 2024 4.160 4.250 4.160 4.200 10,216 -0.03(-0.71%)
Oct 01, 2024 4.250 4.310 4.030 4.230 24,771 +0.09(+2.17%)
Sep 30, 2024 4.100 4.140 4.060 4.140 11,265 +0.12(+2.99%)
Sep 27, 2024 3.970 4.080 3.970 4.020 1,175 +0.06(+1.52%)
Sep 26, 2024 4.040 4.090 3.960 3.960 10,675 +0.01(+0.25%)
Sep 25, 2024 4.100 4.100 3.870 3.950 10,736 -0.14(-3.42%)
Sep 24, 2024 4.090 4.090 4.070 4.090 3,730 +0.00(+0.00%)
Sep 23, 2024 4.040 4.100 4.040 4.090 12,068 +0.08(+2.00%)
Sep 20, 2024 3.910 4.040 3.910 4.010 3,218 +0.02(+0.50%)
Sep 19, 2024 3.950 4.090 3.920 3.990 19,549 +0.07(+1.79%)
Sep 18, 2024 3.950 3.950 3.900 3.920 7,216 -0.07(-1.75%)
Sep 17, 2024 4.000 4.020 3.900 3.990 5,707 +0.04(+1.01%)
Sep 16, 2024 3.900 3.950 3.900 3.950 2,105 +0.07(+1.80%)
Sep 13, 2024 3.830 3.940 3.830 3.880 15,004 -0.01(-0.26%)
Sep 12, 2024 3.720 3.890 3.720 3.890 11,653 +0.19(+5.14%)
Sep 11, 2024 3.860 3.860 3.700 3.700 27,053 -0.12(-3.14%)
Sep 10, 2024 4.040 4.040 3.820 3.820 13,030 -0.27(-6.60%)
Sep 09, 2024 3.960 4.090 3.810 4.090 20,194 +0.24(+6.23%)
Sep 06, 2024 4.130 4.130 3.750 3.850 54,980 -0.33(-7.89%)
Sep 05, 2024 4.300 4.300 3.760 4.180 39,974 -0.09(-2.11%)
Sep 04, 2024 4.200 4.350 4.180 4.270 14,861 +0.07(+1.67%)
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.