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, 2017 4.810 4.880 4.810 4.820 13,697 +0.01(+0.21%)
May 30, 2017 4.850 4.870 4.790 4.810 53,745 +0.01(+0.21%)
May 29, 2017 4.750 4.830 4.750 4.800 18,811 +0.05(+1.05%)
May 26, 2017 4.770 4.810 4.750 4.750 10,330 -0.02(-0.42%)
May 25, 2017 4.780 4.820 4.770 4.770 12,963 -0.02(-0.42%)
May 24, 2017 4.800 4.820 4.790 4.790 45,560 -0.02(-0.42%)
May 23, 2017 4.820 4.930 4.760 4.810 20,670 -0.01(-0.21%)
May 19, 2017 4.710 4.850 4.680 4.820 15,729 +0.12(+2.55%)
May 18, 2017 4.700 4.710 4.490 4.700 119,039 -0.02(-0.42%)
May 17, 2017 4.750 4.780 4.710 4.720 83,730 -0.06(-1.26%)
May 16, 2017 4.810 4.810 4.780 4.780 48,806 -0.04(-0.83%)
May 15, 2017 4.780 4.820 4.760 4.820 102,478 +0.03(+0.63%)
May 12, 2017 4.840 4.840 4.790 4.790 33,560 -0.05(-1.03%)
May 11, 2017 4.840 4.920 4.810 4.840 19,601 +0.02(+0.41%)
May 10, 2017 4.830 4.850 4.800 4.820 52,011 -0.03(-0.62%)
May 09, 2017 4.900 4.900 4.810 4.850 56,945 -0.05(-1.02%)
May 08, 2017 4.940 4.950 4.860 4.900 32,319 -0.02(-0.41%)
May 05, 2017 4.970 5.010 4.900 4.920 23,145 -0.08(-1.60%)
May 04, 2017 5.000 5.000 4.970 5.000 2,298 +0.03(+0.60%)
May 03, 2017 5.000 5.050 4.850 4.970 30,310 -0.04(-0.80%)
May 02, 2017 5.050 5.050 5.000 5.010 3,110 +0.03(+0.60%)
May 01, 2017 5.060 5.060 4.960 4.980 3,500 +0.03(+0.61%)
Apr 28, 2017 5.060 5.060 4.820 4.950 5,950 -0.05(-1.00%)
Apr 27, 2017 4.920 5.060 4.920 5.000 78,152 +0.09(+1.83%)
Apr 26, 2017 4.840 4.920 4.810 4.910 23,326 +0.07(+1.45%)
Apr 25, 2017 4.850 4.940 4.800 4.840 19,600 +0.04(+0.83%)
Apr 24, 2017 4.790 4.840 4.790 4.800 38,220 -0.01(-0.21%)
Apr 21, 2017 4.850 4.885 4.770 4.810 58,010 -0.04(-0.82%)
Apr 20, 2017 4.900 4.900 4.810 4.850 54,076 -0.01(-0.21%)
Apr 19, 2017 4.930 4.930 4.860 4.860 22,754 -0.04(-0.82%)
Apr 18, 2017 5.010 5.010 4.900 4.900 10,412 -0.01(-0.20%)
Apr 17, 2017 4.980 5.030 4.910 4.910 11,640 +0.00(+0.00%)
Apr 13, 2017 5.000 5.000 4.910 4.910 33,873 -0.09(-1.80%)
Apr 12, 2017 4.980 5.000 4.980 5.000 21,500 +0.02(+0.40%)
Apr 11, 2017 5.040 5.040 4.950 4.980 75,473 -0.08(-1.58%)
Apr 10, 2017 5.050 5.060 5.010 5.060 9,800 +0.05(+1.00%)
Apr 07, 2017 5.070 5.070 5.000 5.010 44,224 -0.02(-0.40%)
Apr 06, 2017 5.050 5.070 5.030 5.030 37,100 +0.01(+0.20%)
Apr 05, 2017 5.040 5.060 5.020 5.020 7,750 +0.01(+0.20%)
Apr 04, 2017 5.050 5.060 5.010 5.010 9,900 -0.04(-0.79%)
Apr 03, 2017 5.130 5.130 5.050 5.050 10,497 -0.10(-1.94%)
Mar 31, 2017 5.140 5.150 5.040 5.150 20,470 +0.05(+0.98%)
Mar 30, 2017 5.090 5.140 5.090 5.100 9,125 +0.01(+0.20%)
Mar 29, 2017 5.100 5.180 5.090 5.090 12,830 -0.01(-0.20%)
Mar 28, 2017 5.120 5.120 5.090 5.100 4,196 -0.02(-0.39%)
Mar 27, 2017 5.080 5.120 5.080 5.120 18,240 +0.04(+0.79%)
Mar 24, 2017 5.070 5.100 5.050 5.080 6,379 +0.03(+0.59%)
Mar 23, 2017 5.000 5.070 4.980 5.050 11,754 +0.05(+1.00%)
Mar 22, 2017 5.010 5.010 5.000 5.000 12,976 +0.00(+0.00%)
Mar 21, 2017 5.060 5.060 5.000 5.000 21,495 +0.00(+0.00%)
Mar 20, 2017 4.980 5.050 4.980 5.000 13,920 -0.04(-0.79%)
Mar 17, 2017 4.950 5.040 4.950 5.040 58,271 +0.10(+2.02%)
Mar 16, 2017 4.950 4.970 4.910 4.940 50,930 +0.01(+0.20%)
Mar 15, 2017 5.000 5.010 4.900 4.930 35,895 -0.06(-1.20%)
Mar 14, 2017 5.050 5.050 4.990 4.990 45,125 -0.02(-0.40%)
Mar 13, 2017 5.050 5.080 5.010 5.010 10,575 -0.02(-0.40%)
Mar 10, 2017 5.060 5.080 5.000 5.030 10,281 -0.01(-0.20%)
Mar 09, 2017 5.040 5.070 4.990 5.040 34,800 +0.03(+0.60%)
Mar 08, 2017 5.100 5.100 4.940 5.010 50,846 -0.03(-0.60%)
Mar 07, 2017 5.090 5.090 5.040 5.040 6,940 -0.01(-0.20%)
Mar 06, 2017 5.070 5.120 5.040 5.050 54,580 -0.03(-0.59%)
Mar 03, 2017 5.120 5.130 5.080 5.080 12,596 +0.01(+0.20%)
Mar 02, 2017 5.060 5.120 5.050 5.070 15,423 +0.04(+0.80%)
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.