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

Supremex Inc (TSX: SXP )

3.750 -0.090 (-2.34%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 27, 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 (%)
Dec 24, 2024 3.840 0 +0.00(+0.00%)
Dec 23, 2024 3.830 3.870 3.800 3.840 13,636 +0.04(+1.05%)
Dec 20, 2024 3.670 3.840 3.670 3.800 17,170 -0.02(-0.52%)
Dec 19, 2024 3.850 3.850 3.740 3.820 25,617 +0.01(+0.26%)
Dec 18, 2024 3.870 3.880 3.810 3.810 17,065 -0.05(-1.30%)
Dec 17, 2024 3.930 3.940 3.860 3.860 22,947 -0.06(-1.53%)
Dec 16, 2024 3.970 3.970 3.880 3.920 9,200 -0.09(-2.24%)
Dec 13, 2024 4.010 4.010 3.950 4.010 8,892 +0.02(+0.50%)
Dec 12, 2024 3.890 4.020 3.890 3.990 44,633 +0.08(+2.05%)
Dec 11, 2024 3.910 3.930 3.890 3.910 34,640 -0.02(-0.51%)
Dec 10, 2024 3.940 3.950 3.900 3.930 28,789 +0.00(+0.00%)
Dec 09, 2024 3.950 3.960 3.930 3.930 13,930 -0.06(-1.50%)
Dec 06, 2024 3.990 3.990 3.960 3.990 31,335 +0.01(+0.25%)
Dec 05, 2024 3.990 3.990 3.950 3.980 16,703 -0.02(-0.50%)
Dec 04, 2024 4.100 4.100 3.990 4.000 44,901 -0.06(-1.48%)
Dec 03, 2024 4.060 4.140 4.060 4.060 23,054 -0.01(-0.25%)
Dec 02, 2024 4.030 4.100 4.000 4.070 40,300 +0.04(+0.99%)
Nov 29, 2024 4.040 4.070 4.000 4.030 18,336 +0.03(+0.75%)
Nov 28, 2024 3.950 4.040 3.950 4.000 6,550 +0.02(+0.50%)
Nov 27, 2024 4.000 4.050 3.950 3.980 8,866 -0.02(-0.50%)
Nov 26, 2024 3.910 4.050 3.910 4.000 39,668 -0.05(-1.23%)
Nov 25, 2024 4.050 4.130 4.050 4.050 22,039 +0.00(+0.00%)
Nov 22, 2024 4.120 4.120 4.050 4.050 4,807 -0.05(-1.22%)
Nov 21, 2024 4.100 4.110 4.090 4.100 5,578 +0.03(+0.74%)
Nov 20, 2024 4.050 4.100 4.050 4.070 18,810 +0.07(+1.75%)
Nov 19, 2024 3.930 4.030 3.930 4.000 2,978 -0.03(-0.74%)
Nov 18, 2024 4.010 4.030 3.990 4.030 7,050 +0.02(+0.50%)
Nov 15, 2024 4.020 4.020 3.950 4.010 19,655 +0.00(+0.00%)
Nov 14, 2024 4.000 4.040 3.980 4.010 9,802 +0.06(+1.52%)
Nov 13, 2024 4.050 4.050 3.950 3.950 33,387 -0.07(-1.74%)
Nov 12, 2024 4.030 4.050 4.000 4.020 21,385 -0.03(-0.74%)
Nov 11, 2024 4.150 4.150 4.000 4.050 7,512 -0.07(-1.70%)
Nov 08, 2024 4.010 4.120 4.000 4.120 59,686 +0.11(+2.74%)
Nov 07, 2024 4.090 4.090 3.800 4.010 130,717 -0.27(-6.31%)
Nov 06, 2024 4.490 4.500 4.270 4.280 6,281 -0.15(-3.39%)
Nov 05, 2024 4.320 4.500 4.320 4.430 24,260 +0.07(+1.61%)
Nov 04, 2024 4.360 4.530 4.190 4.360 74,290 +0.09(+2.11%)
Nov 01, 2024 4.090 4.350 4.040 4.270 34,091 +0.17(+4.15%)
Oct 31, 2024 4.100 4.100 4.090 4.100 4,322 +0.04(+0.99%)
Oct 30, 2024 4.070 4.140 4.060 4.060 7,022 +0.01(+0.25%)
Oct 29, 2024 4.050 4.100 4.000 4.050 19,195 -0.02(-0.49%)
Oct 28, 2024 4.110 4.110 4.050 4.070 2,900 -0.02(-0.49%)
Oct 25, 2024 4.050 4.090 4.050 4.090 1,398 +0.06(+1.49%)
Oct 24, 2024 4.030 4.030 4.000 4.030 10,000 +0.02(+0.50%)
Oct 23, 2024 4.000 4.020 4.000 4.010 10,500 +0.01(+0.25%)
Oct 22, 2024 3.970 4.120 3.970 4.000 11,301 -0.04(-0.99%)
Oct 21, 2024 4.010 4.060 3.950 4.040 18,863 +0.02(+0.50%)
Oct 18, 2024 4.100 4.100 3.970 4.020 29,064 -0.07(-1.71%)
Oct 17, 2024 4.120 4.150 3.970 4.090 31,207 -0.01(-0.24%)
Oct 16, 2024 4.150 4.170 4.100 4.100 3,700 -0.09(-2.15%)
Oct 15, 2024 4.100 4.200 4.100 4.190 7,565 +0.06(+1.45%)
Oct 11, 2024 4.130 0 +0.03(+0.73%)
Oct 10, 2024 4.070 4.180 4.070 4.100 4,724 -0.01(-0.24%)
Oct 09, 2024 4.210 4.210 4.080 4.110 1,816 -0.15(-3.52%)
Oct 08, 2024 4.270 4.270 4.160 4.260 18,150 +0.00(+0.00%)
Oct 07, 2024 4.130 4.300 4.210 4.260 42,826 +0.13(+3.15%)
Oct 04, 2024 4.060 4.130 4.050 4.130 6,225 +0.11(+2.74%)
Oct 03, 2024 4.200 4.200 4.020 4.020 15,105 -0.18(-4.29%)
Oct 02, 2024 4.160 4.250 4.160 4.200 10,216 -0.03(-0.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.