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

Supremex Inc (TSX: SXP )

3.730 -0.050 (-1.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
May 29, 2015 4.890 5.000 4.810 4.970 46,066 +0.04(+0.81%)
May 28, 2015 5.030 5.050 4.850 4.930 34,071 -0.11(-2.18%)
May 27, 2015 5.050 5.050 5.030 5.040 65,000 +0.00(+0.00%)
May 26, 2015 5.000 5.050 5.000 5.040 23,808 +0.04(+0.80%)
May 25, 2015 5.020 5.100 4.980 5.000 68,549 -0.01(-0.20%)
May 22, 2015 5.040 5.040 4.990 5.010 32,500 +0.02(+0.40%)
May 21, 2015 5.070 5.100 4.980 4.990 63,595 -0.10(-1.96%)
May 20, 2015 4.900 5.100 4.900 5.090 456,727 +0.27(+5.60%)
May 19, 2015 4.600 5.160 4.600 4.820 132,515 +0.20(+4.33%)
May 15, 2015 4.620 4.620 4.620 0 +0.09(+1.99%)
May 14, 2015 4.520 4.560 4.450 4.530 27,050 +0.03(+0.67%)
May 13, 2015 4.600 4.600 4.390 4.500 40,975 -0.10(-2.17%)
May 12, 2015 4.640 4.640 4.580 4.600 20,620 +0.05(+1.10%)
May 11, 2015 4.510 4.620 4.470 4.550 94,764 +0.10(+2.25%)
May 08, 2015 4.350 4.450 4.350 4.450 39,615 +0.10(+2.30%)
May 07, 2015 4.340 4.400 4.300 4.350 21,370 +0.03(+0.69%)
May 06, 2015 4.380 4.390 4.270 4.320 14,448 +0.04(+0.93%)
May 05, 2015 4.410 4.410 4.260 4.280 29,025 -0.16(-3.60%)
May 04, 2015 4.400 4.440 4.350 4.440 29,408 +0.09(+2.07%)
May 01, 2015 4.400 4.400 4.000 4.350 99,313 -0.05(-1.14%)
Apr 30, 2015 4.420 4.440 4.340 4.400 209,854 -0.01(-0.23%)
Apr 29, 2015 4.460 4.460 4.400 4.410 9,200 -0.05(-1.12%)
Apr 28, 2015 4.460 4.350 4.460 13,775 +0.00(+0.00%)
Apr 27, 2015 4.480 4.500 4.440 4.460 13,745 -0.04(-0.89%)
Apr 24, 2015 4.460 4.500 4.430 4.500 18,565 +0.10(+2.27%)
Apr 23, 2015 4.310 4.470 4.310 4.400 57,705 +0.00(+0.00%)
Apr 22, 2015 4.450 4.450 4.350 4.400 24,876 -0.03(-0.68%)
Apr 21, 2015 4.350 4.450 4.350 4.430 50,199 +0.17(+3.99%)
Apr 20, 2015 4.390 4.400 4.190 4.260 28,807 -0.04(-0.93%)
Apr 17, 2015 4.350 4.350 4.250 4.300 9,609 -0.02(-0.46%)
Apr 16, 2015 4.320 4.330 4.300 4.320 15,950 +0.01(+0.23%)
Apr 15, 2015 4.360 4.390 4.220 4.310 48,450 -0.05(-1.15%)
Apr 14, 2015 4.360 4.360 4.240 4.360 76,199 +0.00(+0.00%)
Apr 13, 2015 4.250 4.360 4.190 4.360 212,383 +0.12(+2.83%)
Apr 10, 2015 3.950 4.500 3.950 4.240 785,250 +0.37(+9.56%)
Apr 09, 2015 3.810 3.880 3.810 3.870 25,106 +0.08(+2.11%)
Apr 08, 2015 3.820 3.820 3.690 3.790 21,740 -0.07(-1.81%)
Apr 07, 2015 3.850 3.860 3.800 3.860 12,322 +0.05(+1.31%)
Apr 06, 2015 3.850 3.850 3.800 3.810 18,900 -0.05(-1.30%)
Apr 02, 2015 3.860 3.860 3.860 0 +0.01(+0.26%)
Apr 01, 2015 3.850 3.860 3.840 3.850 110,449 +0.00(+0.00%)
Mar 31, 2015 3.800 3.850 3.770 3.850 29,300 +0.00(+0.00%)
Mar 30, 2015 3.820 3.850 3.810 3.850 7,097 +0.03(+0.79%)
Mar 27, 2015 3.810 3.820 3.810 3.820 14,010 +0.01(+0.26%)
Mar 26, 2015 3.860 3.860 3.810 3.810 148,565 -0.07(-1.80%)
Mar 25, 2015 3.680 3.980 3.680 3.880 79,005 +0.20(+5.43%)
Mar 24, 2015 3.630 3.690 3.630 3.680 8,616 +0.04(+1.10%)
Mar 23, 2015 3.640 3.660 3.610 3.640 8,778 +0.07(+1.96%)
Mar 20, 2015 3.620 3.620 3.560 3.570 43,510 -0.03(-0.83%)
Mar 19, 2015 3.680 3.740 3.550 3.600 28,600 -0.06(-1.64%)
Mar 18, 2015 3.580 3.660 3.550 3.660 36,500 +0.06(+1.67%)
Mar 17, 2015 3.670 3.670 3.600 3.600 30,544 -0.07(-1.91%)
Mar 16, 2015 3.680 3.700 3.650 3.670 19,574 +0.02(+0.55%)
Mar 13, 2015 3.710 3.730 3.650 3.650 66,703 -0.09(-2.41%)
Mar 12, 2015 3.710 3.740 3.710 3.740 6,931 -0.01(-0.27%)
Mar 11, 2015 3.700 3.750 3.700 3.750 11,953 +0.08(+2.18%)
Mar 10, 2015 3.720 3.720 3.660 3.670 17,550 -0.12(-3.17%)
Mar 09, 2015 3.740 3.800 3.660 3.790 45,499 -0.01(-0.26%)
Mar 06, 2015 3.890 3.900 3.760 3.800 65,625 -0.10(-2.56%)
Mar 05, 2015 3.900 3.900 3.830 3.900 24,838 +0.04(+1.04%)
Mar 04, 2015 3.860 3.760 3.860 75,450 +0.00(+0.00%)
Mar 03, 2015 3.890 3.900 3.790 3.860 70,107 +0.04(+1.05%)
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.