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, 2023 5.640 5.700 5.560 5.690 9,000 +0.14(+2.52%)
May 30, 2023 5.530 5.600 5.530 5.550 7,846 +0.01(+0.18%)
May 29, 2023 5.530 5.580 5.530 5.540 12,695 +0.01(+0.18%)
May 26, 2023 5.570 5.600 5.510 5.530 2,762 -0.02(-0.36%)
May 25, 2023 5.570 5.600 5.530 5.550 18,785 -0.01(-0.18%)
May 24, 2023 5.480 5.560 5.420 5.560 19,300 +0.07(+1.28%)
May 23, 2023 5.510 5.540 5.470 5.490 14,636 -0.02(-0.36%)
May 19, 2023 5.510 0 +0.13(+2.42%)
May 18, 2023 5.400 5.440 5.380 5.380 13,680 +0.00(+0.00%)
May 17, 2023 5.490 5.500 5.370 5.380 76,427 -0.12(-2.18%)
May 16, 2023 5.650 5.650 5.450 5.500 70,118 -0.14(-2.48%)
May 15, 2023 5.610 5.790 5.580 5.640 28,320 -0.02(-0.35%)
May 12, 2023 5.650 5.690 5.630 5.660 12,805 +0.03(+0.53%)
May 11, 2023 5.740 5.800 5.620 5.630 19,967 -0.15(-2.60%)
May 10, 2023 6.000 6.000 5.520 5.780 162,532 -0.34(-5.56%)
May 09, 2023 6.250 6.250 5.960 6.120 59,938 -0.05(-0.81%)
May 08, 2023 5.720 6.230 5.720 6.170 51,246 +0.51(+9.01%)
May 05, 2023 5.650 5.730 5.640 5.660 12,355 +0.08(+1.43%)
May 04, 2023 5.580 5.600 5.550 5.580 10,400 -0.09(-1.59%)
May 03, 2023 5.580 5.670 5.580 5.670 12,250 +0.09(+1.61%)
May 02, 2023 5.610 5.650 5.500 5.580 39,916 -0.07(-1.24%)
May 01, 2023 5.720 5.730 5.610 5.650 36,174 -0.08(-1.40%)
Apr 28, 2023 5.630 5.730 5.630 5.730 29,791 +0.05(+0.88%)
Apr 27, 2023 5.650 5.730 5.610 5.680 15,060 +0.02(+0.35%)
Apr 26, 2023 5.670 5.710 5.640 5.660 15,708 -0.06(-1.05%)
Apr 25, 2023 5.730 5.770 5.690 5.720 17,048 -0.01(-0.17%)
Apr 24, 2023 5.850 5.870 5.700 5.730 41,260 -0.12(-2.05%)
Apr 21, 2023 5.900 5.990 5.850 5.850 34,869 -0.01(-0.17%)
Apr 20, 2023 6.000 6.000 5.850 5.860 38,238 -0.14(-2.33%)
Apr 19, 2023 6.070 6.070 5.970 6.000 20,606 -0.05(-0.83%)
Apr 18, 2023 6.110 6.140 6.030 6.050 20,228 -0.06(-0.98%)
Apr 17, 2023 6.130 6.150 6.050 6.110 10,168 -0.05(-0.81%)
Apr 14, 2023 6.280 6.280 6.140 6.160 6,160 -0.06(-0.96%)
Apr 13, 2023 6.030 6.220 6.030 6.220 14,379 +0.19(+3.15%)
Apr 12, 2023 6.110 6.150 6.030 6.030 12,712 -0.08(-1.31%)
Apr 11, 2023 6.100 6.130 6.060 6.110 4,661 -0.02(-0.33%)
Apr 10, 2023 6.020 6.150 6.020 6.130 27,295 +0.08(+1.32%)
Apr 06, 2023 6.050 0 -0.03(-0.49%)
Apr 05, 2023 6.100 6.100 6.030 6.080 15,881 +0.05(+0.83%)
Apr 04, 2023 6.350 6.350 6.030 6.030 11,834 -0.30(-4.74%)
Apr 03, 2023 6.150 6.330 6.110 6.330 31,211 +0.22(+3.60%)
Mar 31, 2023 5.930 6.150 5.890 6.110 17,358 +0.25(+4.27%)
Mar 30, 2023 5.960 6.050 5.860 5.860 21,238 -0.14(-2.33%)
Mar 29, 2023 6.050 6.150 6.000 6.000 10,087 -0.16(-2.60%)
Mar 28, 2023 6.140 6.160 6.060 6.160 16,134 +0.08(+1.32%)
Mar 27, 2023 5.850 6.090 5.850 6.080 11,299 +0.22(+3.75%)
Mar 24, 2023 5.740 5.900 5.740 5.860 9,366 +0.03(+0.51%)
Mar 23, 2023 6.000 6.020 5.770 5.830 31,959 -0.12(-2.02%)
Mar 22, 2023 5.910 6.020 5.800 5.950 34,024 -0.08(-1.33%)
Mar 21, 2023 6.020 6.200 6.000 6.030 36,766 +0.03(+0.50%)
Mar 20, 2023 6.000 6.150 5.880 6.000 135,462 -0.15(-2.44%)
Mar 17, 2023 6.130 6.230 6.130 6.150 25,821 -0.05(-0.81%)
Mar 16, 2023 6.140 6.290 6.100 6.200 17,391 +0.06(+0.98%)
Mar 15, 2023 6.140 6.350 6.100 6.140 59,701 -0.41(-6.26%)
Mar 14, 2023 6.430 6.580 6.430 6.550 64,595 +0.27(+4.30%)
Mar 13, 2023 6.110 6.380 6.110 6.280 55,470 +0.02(+0.32%)
Mar 10, 2023 6.260 6.300 6.170 6.260 76,075 -0.10(-1.57%)
Mar 09, 2023 6.330 6.370 6.160 6.360 18,153 +0.02(+0.32%)
Mar 08, 2023 6.450 6.450 6.200 6.340 60,173 -0.02(-0.31%)
Mar 07, 2023 6.400 6.400 6.200 6.360 21,530 +0.04(+0.63%)
Mar 06, 2023 6.500 6.500 6.220 6.320 64,944 -0.21(-3.22%)
Mar 03, 2023 6.600 6.620 6.500 6.530 19,034 +0.08(+1.24%)
Mar 02, 2023 6.360 6.610 6.360 6.450 37,176 -0.13(-1.98%)
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.