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

Supremex Inc (TSX: SXP )

3.730 -0.010 (-0.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Mar 31, 2020 1.740 1.800 1.550 1.560 14,709 -0.14(-8.24%)
Mar 30, 2020 1.610 1.720 1.530 1.700 27,107 +0.10(+6.25%)
Mar 27, 2020 1.580 1.700 1.580 1.600 22,444 +0.02(+1.27%)
Mar 26, 2020 1.570 1.680 1.530 1.580 21,492 +0.10(+6.76%)
Mar 25, 2020 1.340 1.580 1.250 1.480 65,996 +0.11(+8.03%)
Mar 24, 2020 1.480 1.490 1.350 1.370 38,525 -0.01(-0.72%)
Mar 23, 2020 1.340 1.400 1.310 1.380 26,629 +0.06(+4.55%)
Mar 20, 2020 1.520 1.580 1.310 1.320 39,485 -0.10(-7.04%)
Mar 19, 2020 1.350 1.500 1.210 1.420 113,106 +0.05(+3.65%)
Mar 18, 2020 1.560 1.560 1.330 1.370 46,065 -0.28(-16.97%)
Mar 17, 2020 1.700 1.730 1.300 1.650 48,400 -0.06(-3.51%)
Mar 16, 2020 1.570 1.710 1.350 1.710 78,059 +0.12(+7.55%)
Mar 13, 2020 1.540 1.850 1.540 1.590 107,155 +0.18(+12.77%)
Mar 12, 2020 1.410 1.600 1.340 1.410 141,790 -0.29(-17.06%)
Mar 11, 2020 1.820 1.850 1.700 1.700 45,479 -0.17(-9.09%)
Mar 10, 2020 2.050 2.050 1.850 1.870 145,381 -0.01(-0.53%)
Mar 09, 2020 1.950 1.950 1.820 1.880 140,858 -0.16(-7.84%)
Mar 06, 2020 2.000 2.060 1.950 2.040 41,634 +0.03(+1.49%)
Mar 05, 2020 2.050 2.060 2.010 2.010 11,945 -0.07(-3.37%)
Mar 04, 2020 2.140 2.140 2.050 2.080 17,800 +0.01(+0.48%)
Mar 03, 2020 2.130 2.160 2.010 2.070 43,556 -0.02(-0.96%)
Mar 02, 2020 1.970 2.190 1.970 2.090 61,520 +0.09(+4.50%)
Feb 28, 2020 1.950 2.040 1.910 2.000 74,471 -0.06(-2.91%)
Feb 27, 2020 2.070 2.090 1.960 2.060 46,430 -0.03(-1.44%)
Feb 26, 2020 2.120 2.190 1.950 2.090 83,120 -0.02(-0.95%)
Feb 25, 2020 2.250 2.250 2.100 2.110 86,451 -0.09(-4.09%)
Feb 24, 2020 2.260 2.280 2.160 2.200 117,277 -0.09(-3.93%)
Feb 21, 2020 2.350 2.360 2.210 2.290 57,378 +0.00(+0.00%)
Feb 20, 2020 2.300 2.320 2.280 2.290 30,676 -0.02(-0.87%)
Feb 19, 2020 2.270 2.330 2.270 2.310 33,285 +0.08(+3.59%)
Feb 18, 2020 2.350 2.380 2.230 2.230 127,355 -0.08(-3.46%)
Feb 14, 2020 2.310 2.310 2.310 0 -0.02(-0.86%)
Feb 13, 2020 2.340 2.350 2.310 2.330 23,475 -0.01(-0.43%)
Feb 12, 2020 2.350 2.350 2.330 2.340 13,900 +0.01(+0.43%)
Feb 11, 2020 2.350 2.350 2.330 2.330 27,000 +0.01(+0.43%)
Feb 10, 2020 2.360 2.360 2.320 2.320 17,173 +0.01(+0.43%)
Feb 07, 2020 2.340 2.340 2.310 2.310 11,634 +0.00(+0.00%)
Feb 06, 2020 2.340 2.340 2.300 2.310 8,844 +0.00(+0.00%)
Feb 05, 2020 2.330 2.350 2.310 2.310 9,200 -0.03(-1.28%)
Feb 04, 2020 2.400 2.400 2.310 2.340 18,611 -0.02(-0.85%)
Feb 03, 2020 2.350 2.400 2.330 2.360 16,850 +0.03(+1.29%)
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%)
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.