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

Supremex Inc (TSX: SXP )

3.740 +0.010 (+0.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 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%)
Oct 01, 2019 2.520 2.530 2.510 2.510 8,886 +0.00(+0.00%)
Sep 30, 2019 2.530 2.540 2.490 2.510 21,213 -0.07(-2.71%)
Sep 27, 2019 2.560 2.600 2.520 2.580 10,300 -0.02(-0.77%)
Sep 26, 2019 2.600 2.600 2.530 2.600 21,099 +0.00(+0.00%)
Sep 25, 2019 2.580 2.600 2.560 2.600 11,201 +0.02(+0.78%)
Sep 24, 2019 2.590 2.610 2.570 2.580 81,514 -0.02(-0.77%)
Sep 23, 2019 2.610 2.610 2.590 2.600 20,123 +0.01(+0.39%)
Sep 20, 2019 2.600 2.600 2.580 2.590 5,425 -0.01(-0.38%)
Sep 19, 2019 2.600 2.600 2.590 2.600 23,900 +0.00(+0.00%)
Sep 18, 2019 2.600 2.600 2.600 2.600 12,315 +0.02(+0.78%)
Sep 17, 2019 2.590 2.620 2.580 2.580 36,501 -0.02(-0.77%)
Sep 16, 2019 2.620 2.620 2.590 2.600 17,700 -0.02(-0.76%)
Sep 13, 2019 2.580 2.630 2.530 2.620 107,142 +0.02(+0.77%)
Sep 12, 2019 2.540 2.600 2.540 2.600 17,130 +0.03(+1.17%)
Sep 11, 2019 2.540 2.570 2.540 2.570 9,854 +0.03(+1.18%)
Sep 10, 2019 2.630 2.630 2.540 2.540 19,142 -0.05(-1.93%)
Sep 09, 2019 2.580 2.600 2.540 2.590 13,400 +0.00(+0.00%)
Sep 06, 2019 2.600 2.600 2.590 2.590 23,791 -0.02(-0.77%)
Sep 05, 2019 2.620 2.650 2.590 2.610 26,600 +0.01(+0.38%)
Sep 04, 2019 2.640 2.640 2.590 2.600 3,700 -0.03(-1.14%)
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.