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

Supremex Inc (TSX: SXP )

3.910 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 29, 2020 1.500 1.550 1.450 1.550 16,027 +0.04(+2.65%)
May 28, 2020 1.540 1.560 1.510 1.510 30,736 -0.05(-3.21%)
May 27, 2020 1.550 1.570 1.540 1.560 12,700 +0.02(+1.30%)
May 26, 2020 1.530 1.540 1.510 1.540 19,400 +0.04(+2.67%)
May 25, 2020 1.520 1.550 1.500 1.500 82,100 -0.02(-1.32%)
May 22, 2020 1.550 1.590 1.510 1.520 17,960 -0.04(-2.56%)
May 21, 2020 1.600 1.610 1.520 1.560 511,565 -0.04(-2.50%)
May 20, 2020 1.580 1.640 1.550 1.600 144,690 +0.03(+1.91%)
May 19, 2020 1.560 1.630 1.560 1.570 141,850 -0.04(-2.48%)
May 15, 2020 1.610 1.610 1.610 0 -0.17(-9.55%)
May 14, 2020 1.700 1.800 1.700 1.780 24,540 +0.07(+4.09%)
May 13, 2020 1.760 1.770 1.710 1.710 11,749 -0.07(-3.93%)
May 12, 2020 1.730 1.780 1.710 1.780 27,260 +0.05(+2.89%)
May 11, 2020 1.720 1.750 1.720 1.730 21,436 +0.01(+0.58%)
May 08, 2020 1.710 1.720 1.710 1.720 772 +0.02(+1.18%)
May 07, 2020 1.730 1.730 1.700 1.700 16,180 -0.05(-2.86%)
May 06, 2020 1.740 1.770 1.730 1.750 5,705 +0.00(+0.00%)
May 05, 2020 1.780 1.780 1.750 1.750 9,050 +0.00(+0.00%)
May 04, 2020 1.810 1.820 1.730 1.750 18,783 -0.08(-4.37%)
May 01, 2020 1.870 1.990 1.790 1.830 18,730 +0.00(+0.00%)
Apr 30, 2020 1.940 1.970 1.770 1.830 14,641 -0.04(-2.14%)
Apr 29, 2020 1.840 1.980 1.840 1.870 31,409 +0.08(+4.47%)
Apr 28, 2020 1.660 1.940 1.660 1.790 44,964 +0.14(+8.48%)
Apr 27, 2020 1.660 1.680 1.620 1.650 13,523 +0.01(+0.61%)
Apr 24, 2020 1.670 1.670 1.640 1.640 24,563 -0.02(-1.20%)
Apr 23, 2020 1.620 1.690 1.620 1.660 6,102 +0.05(+3.11%)
Apr 22, 2020 1.690 1.690 1.610 1.610 2,955 +0.03(+1.90%)
Apr 21, 2020 1.650 1.650 1.570 1.580 16,658 -0.10(-5.95%)
Apr 20, 2020 1.660 1.690 1.560 1.680 20,318 -0.01(-0.59%)
Apr 17, 2020 1.720 1.720 1.670 1.690 12,055 +0.02(+1.20%)
Apr 16, 2020 1.700 1.720 1.610 1.670 42,917 +0.04(+2.45%)
Apr 15, 2020 1.660 1.700 1.620 1.630 28,397 -0.02(-1.21%)
Apr 14, 2020 1.630 1.730 1.610 1.650 44,420 +0.07(+4.43%)
Apr 13, 2020 1.530 1.640 1.510 1.580 47,157 +0.05(+3.27%)
Apr 09, 2020 1.530 1.530 1.530 0 +0.00(+0.00%)
Apr 08, 2020 1.480 1.560 1.480 1.530 23,954 +0.03(+2.00%)
Apr 07, 2020 1.460 1.550 1.460 1.500 41,370 +0.01(+0.67%)
Apr 06, 2020 1.390 1.520 1.390 1.490 58,741 +0.06(+4.20%)
Apr 03, 2020 1.500 1.500 1.360 1.430 29,000 -0.07(-4.67%)
Apr 02, 2020 1.430 1.540 1.430 1.500 8,088 +0.03(+2.04%)
Apr 01, 2020 1.500 1.520 1.430 1.470 24,779 -0.09(-5.77%)
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%)
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.