Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Supremex Inc (TSX: SXP )

3.750 -0.010 (-0.27%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 14, 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 (%)
Jan 31, 2020 2.320 2.350 2.310 2.330 24,513 +0.02(+0.87%)
Jan 30, 2020 2.310 2.330 2.300 2.310 19,306 +0.00(+0.00%)
Jan 29, 2020 2.330 2.330 2.310 2.310 3,300 -0.01(-0.43%)
Jan 28, 2020 2.300 2.350 2.300 2.320 17,973 -0.01(-0.43%)
Jan 27, 2020 2.360 2.370 2.300 2.330 48,300 +0.00(+0.00%)
Jan 24, 2020 2.390 2.390 2.320 2.330 27,250 -0.03(-1.27%)
Jan 23, 2020 2.360 2.380 2.340 2.360 21,385 +0.00(+0.00%)
Jan 22, 2020 2.400 2.400 2.350 2.360 20,078 -0.01(-0.42%)
Jan 21, 2020 2.380 2.400 2.360 2.370 17,718 +0.00(+0.00%)
Jan 20, 2020 2.380 2.390 2.370 2.370 43,085 -0.01(-0.42%)
Jan 17, 2020 2.400 2.400 2.380 2.380 8,744 -0.01(-0.42%)
Jan 16, 2020 2.440 2.440 2.380 2.390 13,777 +0.02(+0.84%)
Jan 15, 2020 2.390 2.400 2.370 2.370 11,770 -0.01(-0.42%)
Jan 14, 2020 2.400 2.400 2.380 2.380 26,326 +0.01(+0.42%)
Jan 13, 2020 2.470 2.470 2.370 2.370 23,729 -0.02(-0.84%)
Jan 10, 2020 2.380 2.400 2.380 2.390 14,000 +0.02(+0.84%)
Jan 09, 2020 2.450 2.450 2.360 2.370 28,225 -0.02(-0.84%)
Jan 08, 2020 2.390 2.400 2.360 2.390 25,130 +0.02(+0.84%)
Jan 07, 2020 2.390 2.400 2.350 2.370 55,335 +0.00(+0.00%)
Jan 06, 2020 2.510 2.510 2.370 2.370 67,620 -0.10(-4.05%)
Jan 03, 2020 2.360 2.480 2.360 2.470 70,900 +0.08(+3.35%)
Jan 02, 2020 2.370 2.420 2.370 2.390 30,841 -0.03(-1.24%)
Dec 31, 2019 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 30, 2019 2.430 2.430 2.350 2.420 34,315 +0.00(+0.00%)
Dec 27, 2019 2.340 2.430 2.340 2.420 59,265 +0.07(+2.98%)
Dec 24, 2019 2.350 2.350 2.350 0 +0.04(+1.73%)
Dec 23, 2019 2.330 2.340 2.300 2.310 113,285 -0.01(-0.43%)
Dec 20, 2019 2.350 2.350 2.300 2.320 173,847 -0.02(-0.85%)
Dec 19, 2019 2.340 2.350 2.320 2.340 34,669 -0.01(-0.43%)
Dec 18, 2019 2.340 2.350 2.320 2.350 46,291 +0.00(+0.00%)
Dec 17, 2019 2.350 2.350 2.340 2.350 20,580 +0.01(+0.43%)
Dec 16, 2019 2.320 2.450 2.320 2.340 53,614 +0.00(+0.00%)
Dec 13, 2019 2.330 2.370 2.320 2.340 20,559 +0.01(+0.43%)
Dec 12, 2019 2.330 2.370 2.310 2.330 23,970 +0.02(+0.87%)
Dec 11, 2019 2.320 2.340 2.310 2.310 9,655 +0.01(+0.43%)
Dec 10, 2019 2.300 2.340 2.280 2.300 36,834 +0.01(+0.44%)
Dec 09, 2019 2.330 2.400 2.290 2.290 62,140 -0.03(-1.29%)
Dec 06, 2019 2.310 2.320 2.300 2.320 14,727 +0.02(+0.87%)
Dec 05, 2019 2.370 2.390 2.300 2.300 32,833 -0.05(-2.13%)
Dec 04, 2019 2.290 2.410 2.290 2.350 22,441 +0.08(+3.52%)
Dec 03, 2019 2.270 2.300 2.250 2.270 44,985 +0.00(+0.00%)
Dec 02, 2019 2.300 2.330 2.270 2.270 44,575 -0.03(-1.30%)
Nov 29, 2019 2.280 2.300 2.280 2.300 31,201 +0.02(+0.88%)
Nov 28, 2019 2.270 2.280 2.240 2.280 32,091 +0.01(+0.44%)
Nov 27, 2019 2.270 2.290 2.260 2.270 19,233 -0.01(-0.44%)
Nov 26, 2019 2.290 2.290 2.270 2.280 17,200 +0.00(+0.00%)
Nov 25, 2019 2.290 2.300 2.260 2.280 80,469 -0.02(-0.87%)
Nov 22, 2019 2.290 2.300 2.280 2.300 31,010 +0.00(+0.00%)
Nov 21, 2019 2.390 2.390 2.250 2.300 85,061 -0.10(-4.17%)
Nov 20, 2019 2.440 2.440 2.350 2.400 29,587 -0.03(-1.23%)
Nov 19, 2019 2.420 2.430 2.400 2.430 15,125 -0.01(-0.41%)
Nov 18, 2019 2.440 2.450 2.400 2.440 17,121 +0.00(+0.00%)
Nov 15, 2019 2.450 2.450 2.430 2.440 26,225 -0.01(-0.41%)
Nov 14, 2019 2.500 2.500 2.400 2.450 36,903 -0.05(-2.00%)
Nov 13, 2019 2.520 2.530 2.500 2.500 7,285 -0.02(-0.79%)
Nov 12, 2019 2.520 2.550 2.510 2.520 10,800 -0.01(-0.40%)
Nov 11, 2019 2.500 2.530 2.470 2.530 22,820 +0.05(+2.02%)
Nov 08, 2019 2.450 2.500 2.450 2.480 18,027 -0.02(-0.80%)
Nov 07, 2019 2.540 2.570 2.480 2.500 21,532 -0.02(-0.79%)
Nov 06, 2019 2.540 2.570 2.450 2.520 36,496 +0.02(+0.80%)
Nov 05, 2019 2.450 2.550 2.450 2.500 21,230 +0.01(+0.40%)
Nov 04, 2019 2.480 2.520 2.400 2.490 56,893 +0.00(+0.00%)
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.