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, 2018 3.630 3.670 3.620 3.630 53,236 -0.02(-0.55%)
May 30, 2018 3.670 3.670 3.570 3.650 48,761 -0.01(-0.27%)
May 29, 2018 3.580 3.660 3.580 3.660 29,900 +0.02(+0.55%)
May 28, 2018 3.610 3.690 3.570 3.640 64,990 +0.02(+0.55%)
May 25, 2018 3.620 3.640 3.600 3.620 30,183 +0.00(+0.00%)
May 24, 2018 3.670 3.670 3.620 3.620 38,093 -0.04(-1.09%)
May 23, 2018 3.640 3.670 3.640 3.660 17,020 -0.04(-1.08%)
May 22, 2018 3.770 3.800 3.630 3.700 50,365 -0.07(-1.86%)
May 18, 2018 3.770 3.770 3.770 0 -0.03(-0.79%)
May 17, 2018 3.790 3.830 3.780 3.800 19,400 +0.02(+0.53%)
May 16, 2018 3.730 3.790 3.730 3.780 37,363 +0.05(+1.34%)
May 15, 2018 3.770 3.770 3.680 3.730 48,299 -0.05(-1.32%)
May 14, 2018 3.790 3.800 3.700 3.780 55,400 +0.04(+1.07%)
May 11, 2018 3.870 3.870 3.620 3.740 126,360 -0.13(-3.36%)
May 10, 2018 4.000 4.000 3.860 3.870 94,466 -0.10(-2.52%)
May 09, 2018 4.170 4.170 3.960 3.970 375,598 -0.27(-6.37%)
May 08, 2018 4.200 4.280 4.200 4.240 10,565 +0.03(+0.71%)
May 07, 2018 4.240 4.260 4.200 4.210 28,000 -0.03(-0.71%)
May 04, 2018 4.210 4.270 4.210 4.240 165,850 +0.02(+0.47%)
May 03, 2018 4.190 4.250 4.190 4.220 27,800 +0.05(+1.20%)
May 02, 2018 4.120 4.200 4.120 4.170 14,289 +0.03(+0.72%)
May 01, 2018 4.160 4.190 4.130 4.140 7,731 -0.01(-0.24%)
Apr 30, 2018 4.170 4.180 4.150 4.150 5,603 +0.00(+0.00%)
Apr 27, 2018 4.240 4.240 4.150 4.150 4,955 -0.05(-1.19%)
Apr 26, 2018 4.120 4.210 4.090 4.200 13,770 +0.08(+1.94%)
Apr 25, 2018 4.200 4.230 4.100 4.120 36,588 -0.06(-1.44%)
Apr 24, 2018 4.260 4.290 4.180 4.180 54,470 -0.07(-1.65%)
Apr 23, 2018 4.100 4.250 4.100 4.250 143,507 +0.14(+3.41%)
Apr 20, 2018 4.130 4.130 4.050 4.110 433,200 +0.00(+0.00%)
Apr 19, 2018 4.130 4.140 4.080 4.110 12,900 -0.04(-0.96%)
Apr 18, 2018 4.090 4.160 4.090 4.150 14,400 +0.03(+0.73%)
Apr 17, 2018 4.140 4.180 4.100 4.120 20,795 -0.03(-0.72%)
Apr 16, 2018 4.150 4.150 4.090 4.150 13,461 +0.02(+0.48%)
Apr 13, 2018 4.130 4.200 4.070 4.130 29,041 +0.00(+0.00%)
Apr 12, 2018 4.090 4.190 4.070 4.130 15,000 +0.03(+0.73%)
Apr 11, 2018 4.140 4.160 4.080 4.100 6,477 -0.04(-0.97%)
Apr 10, 2018 4.170 4.170 4.050 4.140 76,850 +0.03(+0.73%)
Apr 09, 2018 4.180 4.180 4.100 4.110 13,821 -0.06(-1.44%)
Apr 06, 2018 4.150 4.180 4.150 4.170 5,350 +0.02(+0.48%)
Apr 05, 2018 4.150 4.150 4.130 4.150 48,150 +0.02(+0.48%)
Apr 04, 2018 4.070 4.150 4.070 4.130 83,331 +0.00(+0.00%)
Apr 03, 2018 4.070 4.170 4.050 4.130 101,900 +0.05(+1.23%)
Apr 02, 2018 4.170 4.180 4.020 4.080 31,878 -0.12(-2.86%)
Mar 29, 2018 4.200 4.200 4.200 0 +0.02(+0.48%)
Mar 28, 2018 4.290 4.290 4.180 4.180 31,302 -0.11(-2.56%)
Mar 27, 2018 4.310 4.310 4.290 4.290 7,600 -0.01(-0.23%)
Mar 26, 2018 4.310 4.380 4.250 4.300 35,913 +0.02(+0.47%)
Mar 23, 2018 4.280 4.300 4.260 4.280 7,626 -0.02(-0.47%)
Mar 22, 2018 4.300 4.300 4.260 4.300 24,300 +0.01(+0.23%)
Mar 21, 2018 4.290 4.330 4.270 4.290 18,957 +0.02(+0.47%)
Mar 20, 2018 4.310 4.350 4.250 4.270 61,434 -0.04(-0.93%)
Mar 19, 2018 4.330 4.330 4.300 4.310 23,268 -0.03(-0.69%)
Mar 16, 2018 4.350 4.360 4.340 4.340 3,800 +0.00(+0.00%)
Mar 15, 2018 4.320 4.390 4.310 4.340 20,335 -0.05(-1.14%)
Mar 14, 2018 4.380 4.390 4.330 4.390 4,500 +0.01(+0.23%)
Mar 13, 2018 4.400 4.420 4.380 4.380 7,345 -0.04(-0.90%)
Mar 12, 2018 4.420 4.460 4.390 4.420 19,210 +0.01(+0.23%)
Mar 09, 2018 4.420 4.420 4.380 4.410 4,600 +0.03(+0.68%)
Mar 08, 2018 4.390 4.420 4.360 4.380 6,000 -0.02(-0.45%)
Mar 07, 2018 4.420 4.380 4.400 14,450 +0.05(+1.15%)
Mar 06, 2018 4.390 4.400 4.320 4.350 4,760 -0.03(-0.68%)
Mar 05, 2018 4.390 4.410 4.330 4.380 10,789 +0.00(+0.00%)
Mar 02, 2018 4.380 4.430 4.360 4.380 6,460 -0.02(-0.45%)
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.