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, 2021 2.280 2.320 2.280 2.310 29,022 +0.02(+0.87%)
May 28, 2021 2.310 2.310 2.290 2.290 17,472 -0.02(-0.87%)
May 27, 2021 2.310 2.330 2.290 2.310 17,311 +0.00(+0.00%)
May 26, 2021 2.330 2.330 2.300 2.310 12,051 -0.01(-0.43%)
May 25, 2021 2.360 2.380 2.320 2.320 83,973 -0.02(-0.85%)
May 21, 2021 2.340 2.340 2.340 0 +0.00(+0.00%)
May 20, 2021 2.360 2.400 2.340 2.340 32,200 -0.02(-0.85%)
May 19, 2021 2.300 2.380 2.300 2.360 75,819 +0.02(+0.85%)
May 18, 2021 2.320 2.390 2.310 2.340 215,197 +0.03(+1.30%)
May 17, 2021 2.280 2.340 2.250 2.310 232,629 +0.03(+1.32%)
May 14, 2021 2.230 2.330 2.210 2.280 100,575 +0.06(+2.70%)
May 13, 2021 2.200 2.350 2.180 2.220 351,975 +0.08(+3.74%)
May 12, 2021 2.150 2.160 2.130 2.140 41,539 -0.02(-0.93%)
May 11, 2021 2.190 2.190 2.160 2.160 28,007 -0.01(-0.46%)
May 10, 2021 2.200 2.200 2.160 2.170 75,936 -0.03(-1.36%)
May 07, 2021 2.170 2.230 2.160 2.200 98,968 +0.03(+1.38%)
May 06, 2021 2.220 2.230 2.170 2.170 35,077 -0.05(-2.25%)
May 05, 2021 2.200 2.240 2.180 2.220 20,999 +0.01(+0.45%)
May 04, 2021 2.200 2.240 2.170 2.210 41,430 -0.01(-0.45%)
May 03, 2021 2.220 2.230 2.190 2.220 38,285 -0.01(-0.45%)
Apr 30, 2021 2.240 2.290 2.220 2.230 23,810 +0.02(+0.90%)
Apr 29, 2021 2.180 2.210 2.170 2.210 10,604 +0.03(+1.38%)
Apr 28, 2021 2.200 2.200 2.110 2.180 35,104 -0.02(-0.91%)
Apr 27, 2021 2.170 2.230 2.150 2.200 59,736 +0.02(+0.92%)
Apr 26, 2021 2.180 2.240 2.160 2.180 36,801 -0.01(-0.46%)
Apr 23, 2021 2.180 2.230 2.170 2.190 21,183 +0.02(+0.92%)
Apr 22, 2021 2.190 2.190 2.160 2.170 13,155 -0.04(-1.81%)
Apr 21, 2021 2.190 2.210 2.130 2.210 35,638 +0.02(+0.91%)
Apr 20, 2021 2.230 2.230 2.170 2.190 48,511 -0.04(-1.79%)
Apr 19, 2021 2.260 2.270 2.220 2.230 29,898 -0.03(-1.33%)
Apr 16, 2021 2.290 2.290 2.260 2.260 40,502 -0.04(-1.74%)
Apr 15, 2021 2.320 2.330 2.290 2.300 31,245 -0.01(-0.43%)
Apr 14, 2021 2.330 2.330 2.270 2.310 22,888 +0.00(+0.00%)
Apr 13, 2021 2.310 2.320 2.270 2.310 86,409 +0.00(+0.00%)
Apr 12, 2021 2.250 2.320 2.250 2.310 60,347 +0.05(+2.21%)
Apr 09, 2021 2.320 2.320 2.250 2.260 53,932 -0.04(-1.74%)
Apr 08, 2021 2.330 2.350 2.260 2.300 31,539 +0.00(+0.00%)
Apr 07, 2021 2.320 2.320 2.260 2.300 44,657 +0.05(+2.22%)
Apr 06, 2021 2.180 2.280 2.180 2.250 34,121 +0.09(+4.17%)
Apr 05, 2021 2.150 2.160 2.140 2.160 37,864 +0.02(+0.93%)
Apr 01, 2021 2.140 2.140 2.140 0 +0.01(+0.47%)
Mar 31, 2021 2.150 2.160 2.100 2.130 18,193 +0.03(+1.43%)
Mar 30, 2021 2.140 2.140 2.100 2.100 37,173 -0.02(-0.94%)
Mar 29, 2021 2.160 2.170 2.110 2.120 31,603 -0.05(-2.30%)
Mar 26, 2021 2.230 2.320 2.160 2.170 15,080 +0.01(+0.46%)
Mar 25, 2021 2.180 2.220 2.160 2.160 42,624 -0.02(-0.92%)
Mar 24, 2021 2.270 2.270 2.160 2.180 28,563 -0.03(-1.36%)
Mar 23, 2021 2.300 2.300 2.150 2.210 48,600 -0.08(-3.49%)
Mar 22, 2021 2.310 2.320 2.250 2.290 86,653 -0.06(-2.55%)
Mar 19, 2021 2.340 2.360 2.270 2.350 61,278 +0.05(+2.17%)
Mar 18, 2021 2.360 2.360 2.300 2.300 37,468 -0.06(-2.54%)
Mar 17, 2021 2.400 2.400 2.350 2.360 12,322 -0.02(-0.84%)
Mar 16, 2021 2.360 2.400 2.310 2.380 67,800 +0.02(+0.85%)
Mar 15, 2021 2.400 2.430 2.350 2.360 56,483 -0.04(-1.67%)
Mar 12, 2021 2.310 2.400 2.310 2.400 51,054 +0.03(+1.27%)
Mar 11, 2021 2.260 2.370 2.230 2.370 54,279 +0.20(+9.22%)
Mar 10, 2021 2.200 2.230 2.170 2.170 46,663 -0.01(-0.46%)
Mar 09, 2021 2.170 2.210 2.110 2.180 116,301 +0.12(+5.83%)
Mar 08, 2021 2.080 2.110 2.050 2.060 53,774 -0.05(-2.37%)
Mar 05, 2021 2.090 2.140 2.010 2.110 57,940 +0.04(+1.93%)
Mar 04, 2021 2.200 2.210 2.010 2.070 122,713 -0.09(-4.17%)
Mar 03, 2021 2.350 2.360 2.050 2.160 184,700 -0.19(-8.09%)
Mar 02, 2021 2.380 2.420 2.340 2.350 72,386 -0.05(-2.08%)
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.