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 30, 2021 2.660 2.660 2.570 2.630 20,367 -0.05(-1.87%)
Nov 29, 2021 2.690 2.720 2.660 2.680 15,212 -0.04(-1.47%)
Nov 26, 2021 2.720 2.750 2.630 2.720 71,683 -0.09(-3.20%)
Nov 25, 2021 2.630 2.840 2.630 2.810 74,482 +0.18(+6.84%)
Nov 24, 2021 2.660 2.660 2.520 2.630 13,027 -0.02(-0.75%)
Nov 23, 2021 2.670 2.680 2.600 2.650 14,403 -0.06(-2.21%)
Nov 22, 2021 2.650 2.710 2.640 2.710 55,718 +0.03(+1.12%)
Nov 19, 2021 2.630 2.700 2.620 2.680 41,266 +0.05(+1.90%)
Nov 18, 2021 2.650 2.640 2.630 2.630 21,078 -0.02(-0.75%)
Nov 17, 2021 2.630 2.670 2.620 2.650 38,219 +0.02(+0.76%)
Nov 16, 2021 2.600 2.670 2.580 2.630 169,744 +0.06(+2.33%)
Nov 15, 2021 2.550 2.680 2.470 2.570 192,579 +0.04(+1.58%)
Nov 12, 2021 2.490 2.610 2.490 2.530 154,471 +0.03(+1.20%)
Nov 11, 2021 2.410 2.530 2.410 2.500 70,008 +0.09(+3.73%)
Nov 10, 2021 2.500 2.410 74,416 -0.09(-3.60%)
Nov 09, 2021 2.450 2.500 2.440 2.500 7,846 +0.03(+1.21%)
Nov 08, 2021 2.420 2.550 2.400 2.470 52,358 +0.02(+0.82%)
Nov 05, 2021 2.400 2.470 2.400 2.450 17,404 -0.04(-1.61%)
Nov 04, 2021 2.360 2.500 2.340 2.490 64,591 +0.09(+3.75%)
Nov 03, 2021 2.320 2.400 2.320 2.400 49,732 +0.04(+1.69%)
Nov 02, 2021 2.410 2.410 2.340 2.360 14,575 -0.02(-0.84%)
Nov 01, 2021 2.360 2.410 2.320 2.380 21,192 -0.01(-0.42%)
Oct 29, 2021 2.350 2.400 2.340 2.390 14,556 +0.00(+0.00%)
Oct 28, 2021 2.320 2.390 2.310 2.390 45,150 +0.08(+3.46%)
Oct 27, 2021 2.250 2.330 2.250 2.310 33,240 +0.04(+1.76%)
Oct 26, 2021 2.270 2.280 2.270 7,761 -0.02(-0.87%)
Oct 25, 2021 2.280 2.290 2.240 2.290 9,902 +0.01(+0.44%)
Oct 22, 2021 2.230 2.280 2.230 2.280 14,673 +0.04(+1.79%)
Oct 21, 2021 2.250 2.280 2.230 2.240 15,462 +0.00(+0.00%)
Oct 20, 2021 2.280 2.310 2.220 2.240 34,818 -0.04(-1.75%)
Oct 19, 2021 2.250 2.300 2.250 2.280 11,238 +0.03(+1.33%)
Oct 18, 2021 2.260 2.300 2.250 2.250 8,889 +0.00(+0.00%)
Oct 15, 2021 2.330 2.330 2.240 2.250 25,223 -0.03(-1.32%)
Oct 14, 2021 2.250 2.320 2.240 2.280 14,422 +0.02(+0.88%)
Oct 13, 2021 2.250 2.330 2.210 2.260 31,954 +0.00(+0.00%)
Oct 12, 2021 2.250 2.320 2.250 2.260 34,271 -0.01(-0.44%)
Oct 08, 2021 2.270 2.270 2.270 0 -0.02(-0.87%)
Oct 07, 2021 2.270 2.300 2.270 2.290 8,257 +0.02(+0.88%)
Oct 06, 2021 2.270 2.290 2.270 2.270 8,737 -0.05(-2.16%)
Oct 05, 2021 2.270 2.320 2.270 2.320 18,591 +0.04(+1.75%)
Oct 04, 2021 2.330 2.330 2.250 2.280 28,866 -0.06(-2.56%)
Oct 01, 2021 2.260 2.360 2.250 2.340 47,747 +0.08(+3.54%)
Sep 30, 2021 2.300 2.360 2.250 2.260 25,759 -0.04(-1.74%)
Sep 29, 2021 2.290 2.300 2.290 2.300 2,264 +0.01(+0.44%)
Sep 28, 2021 2.340 2.340 2.290 2.290 80,342 -0.06(-2.55%)
Sep 27, 2021 2.340 2.400 2.340 2.350 54,634 +0.03(+1.29%)
Sep 24, 2021 2.320 2.320 2.310 2.320 18,882 -0.03(-1.28%)
Sep 23, 2021 2.320 2.350 2.320 2.350 8,911 +0.05(+2.17%)
Sep 22, 2021 2.320 2.330 2.300 2.300 17,073 +0.00(+0.00%)
Sep 21, 2021 2.320 2.350 2.300 2.300 22,086 -0.01(-0.43%)
Sep 20, 2021 2.380 2.380 2.250 2.310 55,471 -0.10(-4.15%)
Sep 17, 2021 2.400 2.410 2.380 2.410 13,871 +0.01(+0.42%)
Sep 16, 2021 2.430 2.430 2.390 2.400 14,728 -0.02(-0.83%)
Sep 15, 2021 2.460 2.460 2.350 2.420 39,666 -0.04(-1.63%)
Sep 14, 2021 2.490 2.490 2.430 2.460 11,545 -0.03(-1.20%)
Sep 13, 2021 2.450 2.530 2.410 2.490 57,885 +0.02(+0.81%)
Sep 10, 2021 2.430 2.500 2.410 2.470 60,598 +0.04(+1.65%)
Sep 09, 2021 2.390 2.430 2.380 2.430 12,853 -0.02(-0.82%)
Sep 08, 2021 2.390 2.480 2.380 2.450 18,722 +0.03(+1.24%)
Sep 07, 2021 2.420 2.480 2.380 2.420 36,462 +0.00(+0.00%)
Sep 03, 2021 2.420 2.420 2.420 0 +0.02(+0.83%)
Sep 02, 2021 2.380 2.410 2.360 2.400 14,722 +0.02(+0.84%)
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.