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

Supremex Inc (TSX: SXP )

3.790 +0.040 (+1.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 30, 2020 1.720 1.730 1.610 1.700 85,957 -0.03(-1.73%)
Nov 27, 2020 1.700 1.740 1.700 1.730 84,350 +0.02(+1.17%)
Nov 26, 2020 1.700 1.720 1.680 1.710 185,985 +0.04(+2.40%)
Nov 25, 2020 1.610 1.690 1.610 1.670 75,777 +0.01(+0.60%)
Nov 24, 2020 1.550 1.690 1.550 1.660 200,560 +0.07(+4.40%)
Nov 23, 2020 1.540 1.600 1.540 1.590 98,684 +0.06(+3.92%)
Nov 20, 2020 1.550 1.560 1.510 1.530 77,310 +0.02(+1.32%)
Nov 19, 2020 1.500 1.520 1.500 1.510 39,316 +0.01(+0.67%)
Nov 18, 2020 1.490 1.560 1.490 1.500 107,794 +0.01(+0.67%)
Nov 17, 2020 1.460 1.490 1.450 1.490 160,910 +0.00(+0.00%)
Nov 16, 2020 1.500 1.510 1.460 1.490 179,561 +0.02(+1.36%)
Nov 13, 2020 1.430 1.560 1.430 1.470 386,048 +0.18(+13.95%)
Nov 12, 2020 1.300 1.300 1.290 1.290 26,600 +0.00(+0.00%)
Nov 11, 2020 1.280 1.300 1.280 1.290 17,320 +0.00(+0.00%)
Nov 10, 2020 1.320 1.320 1.260 1.290 71,983 +0.00(+0.00%)
Nov 09, 2020 1.300 1.350 1.290 1.290 76,217 +0.01(+0.78%)
Nov 06, 2020 1.280 1.290 1.250 1.280 31,577 -0.02(-1.54%)
Nov 05, 2020 1.280 1.300 1.270 1.300 19,847 +0.03(+2.36%)
Nov 04, 2020 1.280 1.290 1.260 1.270 21,900 +0.00(+0.00%)
Nov 03, 2020 1.280 1.280 1.250 1.270 11,674 +0.02(+1.60%)
Nov 02, 2020 1.300 1.300 1.250 1.250 20,610 -0.01(-0.79%)
Oct 30, 2020 1.280 1.300 1.230 1.260 20,929 +0.00(+0.00%)
Oct 29, 2020 1.250 1.290 1.250 1.260 19,450 +0.00(+0.00%)
Oct 28, 2020 1.290 1.290 1.250 1.260 36,170 -0.02(-1.56%)
Oct 27, 2020 1.290 1.300 1.280 1.280 22,639 +0.00(+0.00%)
Oct 26, 2020 1.300 1.300 1.260 1.280 55,796 -0.04(-3.03%)
Oct 23, 2020 1.330 1.340 1.300 1.320 26,900 +0.02(+1.54%)
Oct 22, 2020 1.290 1.300 1.290 1.300 16,500 -0.01(-0.76%)
Oct 21, 2020 1.340 1.370 1.280 1.310 79,685 +0.01(+0.77%)
Oct 20, 2020 1.300 1.340 1.300 1.300 13,000 -0.02(-1.52%)
Oct 19, 2020 1.260 1.340 1.250 1.320 33,375 +0.05(+3.94%)
Oct 16, 2020 1.300 1.300 1.250 1.270 11,065 -0.02(-1.55%)
Oct 15, 2020 1.280 1.290 1.280 1.290 3,945 +0.00(+0.00%)
Oct 14, 2020 1.330 1.330 1.290 1.290 16,720 -0.03(-2.27%)
Oct 13, 2020 1.310 1.330 1.310 1.320 6,653 -0.02(-1.49%)
Oct 09, 2020 1.340 1.340 1.340 0 +0.02(+1.52%)
Oct 08, 2020 1.270 1.320 1.270 1.320 46,579 +0.07(+5.60%)
Oct 07, 2020 1.240 1.300 1.240 1.250 18,575 +0.01(+0.81%)
Oct 06, 2020 1.220 1.240 1.220 1.240 23,462 +0.01(+0.81%)
Oct 05, 2020 1.220 1.320 1.190 1.230 88,690 +0.01(+0.82%)
Oct 02, 2020 1.210 1.230 1.180 1.220 27,735 +0.01(+0.83%)
Oct 01, 2020 1.240 1.250 1.210 1.210 47,455 -0.02(-1.63%)
Sep 30, 2020 1.240 1.270 1.230 1.230 23,534 +0.00(+0.00%)
Sep 29, 2020 1.260 1.260 1.230 1.230 18,884 +0.00(+0.00%)
Sep 28, 2020 1.300 1.300 1.230 1.230 43,711 -0.03(-2.38%)
Sep 25, 2020 1.280 1.300 1.250 1.260 23,761 -0.05(-3.82%)
Sep 24, 2020 1.260 1.340 1.260 1.310 32,538 +0.03(+2.34%)
Sep 23, 2020 1.270 1.300 1.260 1.280 42,583 -0.02(-1.54%)
Sep 22, 2020 1.280 1.300 1.270 1.300 20,880 +0.03(+2.36%)
Sep 21, 2020 1.330 1.350 1.260 1.270 49,274 -0.07(-5.22%)
Sep 18, 2020 1.340 1.340 1.310 1.340 28,097 +0.03(+2.29%)
Sep 17, 2020 1.340 1.350 1.300 1.310 32,166 -0.03(-2.24%)
Sep 16, 2020 1.290 1.340 1.280 1.340 43,105 +0.06(+4.69%)
Sep 15, 2020 1.300 1.310 1.270 1.280 39,401 -0.03(-2.29%)
Sep 14, 2020 1.330 1.330 1.300 1.310 103,157 +0.00(+0.00%)
Sep 11, 2020 1.380 1.390 1.300 1.310 22,520 -0.09(-6.43%)
Sep 10, 2020 1.420 1.470 1.380 1.400 48,695 +0.00(+0.00%)
Sep 09, 2020 1.290 1.400 1.290 1.400 65,922 +0.10(+7.69%)
Sep 08, 2020 1.220 1.320 1.220 1.300 44,696 +0.00(+0.00%)
Sep 04, 2020 1.300 1.300 1.300 0 +0.02(+1.56%)
Sep 03, 2020 1.310 1.310 1.280 1.280 26,638 -0.03(-2.29%)
Sep 02, 2020 1.280 1.320 1.280 1.310 15,168 +0.01(+0.77%)
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.