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 31, 2016 5.530 5.550 5.500 5.510 6,550 -0.04(-0.72%)
May 30, 2016 5.480 5.590 5.480 5.550 6,881 +0.01(+0.18%)
May 27, 2016 5.470 5.600 5.470 5.540 10,160 +0.11(+2.03%)
May 26, 2016 5.420 5.430 5.400 5.430 30,175 +0.03(+0.56%)
May 25, 2016 5.450 5.480 5.350 5.400 61,300 -0.02(-0.37%)
May 24, 2016 5.450 5.510 5.400 5.420 30,992 -0.07(-1.28%)
May 20, 2016 5.490 5.490 5.490 0 +0.05(+0.92%)
May 19, 2016 5.430 5.480 5.380 5.440 43,830 +0.01(+0.18%)
May 18, 2016 5.580 5.600 5.360 5.430 84,290 -0.13(-2.34%)
May 17, 2016 5.670 5.680 5.560 5.560 99,550 -0.09(-1.59%)
May 16, 2016 5.750 5.750 5.650 5.650 24,431 +0.00(+0.00%)
May 13, 2016 5.700 5.760 5.650 5.650 7,200 -0.10(-1.74%)
May 12, 2016 5.630 5.780 5.610 5.750 39,650 +0.10(+1.77%)
May 11, 2016 5.680 5.750 5.600 5.650 27,929 -0.03(-0.53%)
May 10, 2016 5.750 5.790 5.680 5.680 6,500 -0.02(-0.35%)
May 09, 2016 5.560 5.750 5.560 5.700 13,519 +0.10(+1.79%)
May 06, 2016 5.650 5.650 5.360 5.600 103,509 -0.05(-0.88%)
May 05, 2016 5.770 5.770 5.630 5.650 21,216 -0.14(-2.42%)
May 04, 2016 5.630 5.790 5.630 5.790 9,502 +0.16(+2.84%)
May 03, 2016 5.640 5.670 5.550 5.630 3,500 -0.02(-0.35%)
May 02, 2016 5.590 5.670 5.590 5.650 31,140 +0.09(+1.62%)
Apr 29, 2016 5.620 5.690 5.560 5.560 3,590 -0.10(-1.77%)
Apr 28, 2016 5.730 5.730 5.660 5.660 4,500 -0.07(-1.22%)
Apr 27, 2016 5.530 5.750 5.470 5.730 20,785 +0.24(+4.37%)
Apr 26, 2016 5.480 5.510 5.400 5.490 63,380 +0.00(+0.00%)
Apr 25, 2016 5.620 5.620 5.460 5.490 78,058 -0.09(-1.61%)
Apr 22, 2016 5.620 5.640 5.580 5.580 13,400 -0.02(-0.36%)
Apr 21, 2016 5.710 5.710 5.600 5.600 40,020 -0.12(-2.10%)
Apr 20, 2016 5.700 5.760 5.680 5.720 112,690 +0.02(+0.35%)
Apr 19, 2016 5.720 5.750 5.690 5.700 65,730 +0.00(+0.00%)
Apr 18, 2016 5.700 5.720 5.700 5.700 5,720 -0.02(-0.35%)
Apr 15, 2016 5.710 5.770 5.700 5.720 12,627 +0.00(+0.00%)
Apr 14, 2016 5.750 5.750 5.680 5.720 28,140 +0.01(+0.18%)
Apr 13, 2016 5.670 5.800 5.670 5.710 6,726 -0.01(-0.17%)
Apr 12, 2016 5.600 5.850 5.600 5.720 39,525 +0.10(+1.78%)
Apr 11, 2016 5.560 5.620 5.550 5.620 30,705 +0.07(+1.26%)
Apr 08, 2016 5.600 5.600 5.550 5.550 11,700 -0.02(-0.36%)
Apr 07, 2016 5.560 5.600 5.550 5.570 15,129 +0.02(+0.36%)
Apr 06, 2016 5.550 5.570 5.550 5.550 10,700 +0.00(+0.00%)
Apr 05, 2016 5.480 5.560 5.480 5.550 17,950 +0.02(+0.36%)
Apr 04, 2016 5.500 5.550 5.500 5.530 71,850 -0.02(-0.36%)
Apr 01, 2016 5.590 5.590 5.550 5.550 8,020 -0.05(-0.89%)
Mar 31, 2016 5.630 5.630 5.580 5.600 46,334 -0.01(-0.18%)
Mar 30, 2016 5.600 5.650 5.600 5.610 32,250 +0.01(+0.18%)
Mar 29, 2016 5.660 5.660 5.600 5.600 22,325 -0.10(-1.75%)
Mar 28, 2016 5.690 5.720 5.660 5.700 13,878 +0.03(+0.53%)
Mar 24, 2016 5.670 5.670 5.670 0 +0.13(+2.35%)
Mar 23, 2016 5.710 5.710 5.540 5.540 18,159 -0.21(-3.65%)
Mar 22, 2016 5.910 5.950 5.730 5.750 59,345 -0.17(-2.87%)
Mar 21, 2016 5.680 5.940 5.670 5.920 10,527 +0.23(+4.04%)
Mar 18, 2016 5.700 5.730 5.690 5.690 24,478 -0.01(-0.18%)
Mar 17, 2016 5.600 5.730 5.550 5.700 24,993 +0.17(+3.07%)
Mar 16, 2016 5.650 5.700 5.500 5.530 317,146 -0.09(-1.60%)
Mar 15, 2016 5.580 5.700 5.580 5.620 15,129 +0.04(+0.72%)
Mar 14, 2016 5.720 5.730 5.500 5.580 25,829 -0.09(-1.59%)
Mar 11, 2016 5.400 5.700 5.400 5.670 135,322 +0.24(+4.42%)
Mar 10, 2016 5.570 5.570 5.350 5.430 92,300 -0.15(-2.69%)
Mar 09, 2016 5.520 5.590 5.450 5.580 114,608 +0.13(+2.39%)
Mar 08, 2016 5.680 5.680 5.450 5.450 29,915 -0.23(-4.05%)
Mar 07, 2016 5.700 5.700 5.670 5.680 104,834 -0.01(-0.18%)
Mar 04, 2016 5.720 5.750 5.650 5.690 30,279 -0.01(-0.18%)
Mar 03, 2016 5.740 5.790 5.700 5.700 33,196 -0.04(-0.70%)
Mar 02, 2016 5.610 6.050 5.460 5.740 93,839 +0.21(+3.80%)
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.