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

Supremex Inc (TSX: SXP )

3.740 +0.010 (+0.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Feb 28, 2017 5.020 5.030 4.900 4.960 43,330 -0.05(-1.00%)
Feb 27, 2017 5.010 5.050 4.980 5.010 17,071 +0.03(+0.60%)
Feb 24, 2017 5.040 5.100 4.930 4.980 27,234 -0.12(-2.35%)
Feb 23, 2017 5.120 5.130 5.100 5.100 12,400 -0.02(-0.39%)
Feb 22, 2017 5.100 5.130 5.050 5.120 18,882 +0.00(+0.00%)
Feb 21, 2017 5.105 5.120 5.100 5.120 9,382 +0.02(+0.39%)
Feb 17, 2017 5.100 5.100 5.100 0 -0.01(-0.20%)
Feb 16, 2017 5.080 5.170 4.970 5.110 72,047 +0.26(+5.36%)
Feb 15, 2017 4.900 4.950 4.800 4.850 189,784 -0.05(-1.02%)
Feb 14, 2017 5.020 5.020 4.870 4.900 65,419 -0.11(-2.20%)
Feb 13, 2017 4.880 5.020 4.860 5.010 21,235 +0.10(+2.04%)
Feb 10, 2017 4.940 4.950 4.860 4.910 37,371 -0.04(-0.81%)
Feb 09, 2017 4.910 4.950 4.890 4.950 15,684 +0.05(+1.02%)
Feb 08, 2017 4.910 4.970 4.880 4.900 75,400 -0.01(-0.20%)
Feb 07, 2017 4.970 4.970 4.890 4.910 20,708 -0.10(-2.00%)
Feb 06, 2017 4.960 5.020 4.950 5.010 29,188 +0.05(+1.01%)
Feb 03, 2017 5.040 5.040 4.940 4.960 13,586 -0.08(-1.59%)
Feb 02, 2017 5.080 5.100 4.950 5.040 45,246 -0.02(-0.40%)
Feb 01, 2017 4.950 5.080 4.880 5.060 46,160 +0.06(+1.20%)
Jan 31, 2017 4.980 5.060 4.980 5.000 8,902 -0.04(-0.79%)
Jan 30, 2017 5.140 5.140 5.040 5.040 8,634 -0.13(-2.51%)
Jan 27, 2017 5.180 5.180 5.120 5.170 6,630 -0.02(-0.39%)
Jan 26, 2017 5.050 5.190 5.020 5.190 42,974 +0.16(+3.18%)
Jan 25, 2017 4.990 5.030 4.950 5.030 47,833 +0.04(+0.80%)
Jan 24, 2017 4.950 4.990 4.800 4.990 30,777 +0.08(+1.63%)
Jan 23, 2017 4.760 4.990 4.750 4.910 535,496 +0.16(+3.37%)
Jan 20, 2017 4.780 4.790 4.700 4.750 12,060 +0.00(+0.00%)
Jan 19, 2017 4.790 4.810 4.690 4.750 143,031 -0.05(-1.04%)
Jan 18, 2017 4.800 4.800 4.720 4.800 118,328 -0.02(-0.41%)
Jan 17, 2017 4.870 4.890 4.780 4.820 190,592 -0.08(-1.63%)
Jan 16, 2017 4.950 4.950 4.890 4.900 112,374 -0.04(-0.81%)
Jan 13, 2017 4.990 4.990 4.940 4.940 35,257 -0.02(-0.40%)
Jan 12, 2017 4.970 4.990 4.950 4.960 14,340 -0.03(-0.60%)
Jan 11, 2017 4.960 5.000 4.950 4.990 6,950 +0.03(+0.60%)
Jan 10, 2017 5.000 5.000 4.960 4.960 26,677 +0.00(+0.00%)
Jan 09, 2017 5.000 5.000 4.960 4.960 12,473 -0.03(-0.60%)
Jan 06, 2017 4.960 5.010 4.950 4.990 15,000 +0.02(+0.40%)
Jan 05, 2017 5.010 5.020 4.950 4.970 34,579 -0.03(-0.60%)
Jan 04, 2017 5.000 5.040 4.990 5.000 70,573 +0.00(+0.00%)
Jan 03, 2017 5.000 5.040 4.950 5.000 46,679 +0.00(+0.00%)
Dec 30, 2016 5.000 5.000 5.000 0 -0.01(-0.20%)
Dec 29, 2016 5.030 5.030 4.980 5.010 4,150 +0.01(+0.20%)
Dec 28, 2016 5.010 5.010 4.970 5.000 10,315 -0.01(-0.20%)
Dec 23, 2016 5.010 5.010 5.010 0 +0.01(+0.20%)
Dec 22, 2016 4.990 5.040 4.950 5.000 44,850 +0.01(+0.20%)
Dec 21, 2016 5.000 5.020 4.890 4.990 71,761 -0.01(-0.20%)
Dec 20, 2016 5.130 5.130 5.000 5.000 46,767 -0.10(-1.96%)
Dec 19, 2016 5.150 5.150 5.060 5.100 38,478 -0.01(-0.20%)
Dec 16, 2016 5.100 5.140 5.030 5.110 12,893 +0.01(+0.20%)
Dec 15, 2016 5.100 5.100 5.000 5.100 214,910 -0.01(-0.20%)
Dec 14, 2016 5.150 5.150 5.100 5.110 8,090 +0.01(+0.20%)
Dec 13, 2016 5.130 5.170 5.100 5.100 19,019 -0.05(-0.97%)
Dec 12, 2016 5.210 5.250 5.150 5.150 27,839 -0.09(-1.72%)
Dec 09, 2016 5.200 5.240 5.100 5.240 29,800 +0.04(+0.77%)
Dec 08, 2016 5.220 5.330 5.200 5.200 17,254 -0.10(-1.89%)
Dec 07, 2016 5.150 5.300 5.130 5.300 21,050 +0.15(+2.91%)
Dec 06, 2016 5.150 5.150 5.130 5.150 22,500 +0.02(+0.39%)
Dec 05, 2016 5.150 5.150 5.100 5.130 16,400 -0.06(-1.16%)
Dec 02, 2016 5.080 5.190 5.040 5.190 35,926 +0.15(+2.98%)
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.