Skip to main content

Supremex Inc (TSX: SXP )

3.550 -0.010 (-0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 3.530 3.580 3.510 3.550 19,138 -0.01(-0.28%)
May 26, 2022 3.550 3.600 3.550 3.560 27,220 +0.01(+0.28%)
May 25, 2022 3.550 3.590 3.550 3.550 4,456 -0.02(-0.56%)
May 24, 2022 3.550 3.570 3.540 3.570 6,481 +0.00(+0.00%)
May 20, 2022 3.570 0 -0.03(-0.83%)
May 19, 2022 3.550 3.620 3.550 3.600 12,073 +0.02(+0.56%)
May 18, 2022 3.610 3.610 3.550 3.580 9,030 -0.02(-0.56%)
May 17, 2022 3.420 3.600 3.420 3.600 46,409 +0.20(+5.88%)
May 16, 2022 3.350 3.420 3.250 3.400 25,171 +0.05(+1.49%)
May 13, 2022 3.330 3.440 3.250 3.350 28,008 +0.04(+1.21%)
May 12, 2022 3.400 3.400 3.000 3.310 91,284 -0.08(-2.36%)
May 11, 2022 3.190 3.390 3.150 3.390 31,008 +0.12(+3.67%)
May 10, 2022 3.090 3.270 3.070 3.270 61,483 +0.13(+4.14%)
May 09, 2022 3.180 3.340 3.130 3.140 42,504 -0.03(-0.95%)
May 06, 2022 3.240 3.350 3.120 3.170 59,203 -0.05(-1.55%)
May 05, 2022 3.430 3.450 3.220 3.220 36,575 -0.16(-4.73%)
May 04, 2022 3.400 3.400 3.370 3.380 6,504 -0.01(-0.29%)
May 03, 2022 3.220 3.430 3.220 3.390 16,407 +0.10(+3.04%)
May 02, 2022 3.350 3.350 3.160 3.290 25,673 -0.07(-2.08%)
Apr 29, 2022 3.360 3.400 3.300 3.360 16,383 +0.00(+0.00%)
Apr 28, 2022 3.390 3.400 3.270 3.360 28,911 +0.01(+0.30%)
Apr 27, 2022 3.420 3.420 3.350 3.350 5,471 +0.01(+0.30%)
Apr 26, 2022 3.450 3.470 3.320 3.340 17,171 -0.01(-0.30%)
Apr 25, 2022 3.310 3.390 3.280 3.350 67,054 -0.05(-1.47%)
Apr 22, 2022 3.490 3.500 3.370 3.400 62,482 -0.08(-2.30%)
Apr 21, 2022 3.600 3.600 3.450 3.480 49,886 -0.12(-3.33%)
Apr 20, 2022 3.630 3.640 3.580 3.600 17,809 -0.03(-0.83%)
Apr 19, 2022 3.590 3.630 3.550 3.630 3,750 +0.11(+3.12%)
Apr 18, 2022 3.530 3.560 3.510 3.520 9,125 -0.04(-1.12%)
Apr 14, 2022 3.560 0 -0.03(-0.84%)
Apr 13, 2022 3.600 3.600 3.550 3.590 8,394 +0.05(+1.41%)
Apr 12, 2022 3.550 3.640 3.530 3.540 39,529 -0.01(-0.28%)
Apr 11, 2022 3.600 3.690 3.530 3.550 112,559 +0.00(+0.00%)
Apr 08, 2022 3.530 3.570 3.500 3.550 13,084 +0.05(+1.43%)
Apr 07, 2022 3.520 3.570 3.400 3.500 97,674 -0.02(-0.57%)
Apr 06, 2022 3.490 3.600 3.490 3.520 15,849 -0.01(-0.28%)
Apr 05, 2022 3.510 3.640 3.510 3.530 25,473 -0.05(-1.40%)
Apr 04, 2022 3.590 3.640 3.560 3.580 20,417 -0.02(-0.56%)
Apr 01, 2022 3.640 3.640 3.520 3.600 15,176 -0.05(-1.37%)
Mar 31, 2022 3.570 3.690 3.520 3.650 34,612 +0.09(+2.53%)
Mar 30, 2022 3.660 3.660 3.560 3.560 18,563 -0.11(-3.00%)
Mar 29, 2022 3.680 3.680 3.560 3.670 29,681 -0.01(-0.27%)
Mar 28, 2022 3.510 3.680 3.510 3.680 29,035 +0.14(+3.95%)
Mar 25, 2022 3.500 3.540 3.390 3.540 30,532 +0.02(+0.57%)
Mar 24, 2022 3.500 3.550 3.450 3.520 39,365 -0.03(-0.85%)
Mar 23, 2022 3.400 3.550 3.380 3.550 34,328 +0.09(+2.60%)
Mar 22, 2022 3.470 3.500 3.380 3.460 68,300 -0.02(-0.57%)
Mar 21, 2022 3.550 3.550 3.450 3.480 53,850 -0.09(-2.52%)
Mar 18, 2022 3.570 3.650 3.560 3.570 17,633 -0.03(-0.83%)
Mar 17, 2022 3.510 3.640 3.510 3.600 18,541 +0.06(+1.69%)
Mar 16, 2022 3.590 3.640 3.500 3.540 28,152 -0.02(-0.56%)
Mar 15, 2022 3.690 3.690 3.290 3.560 102,747 -0.05(-1.39%)
Mar 14, 2022 3.650 3.690 3.580 3.610 25,689 -0.04(-1.10%)
Mar 11, 2022 3.680 3.700 3.610 3.650 28,926 -0.02(-0.54%)
Mar 10, 2022 3.700 3.700 3.570 3.670 18,417 -0.01(-0.27%)
Mar 09, 2022 3.600 3.790 3.600 3.680 53,470 +0.05(+1.38%)
Mar 08, 2022 3.610 3.700 3.450 3.630 45,911 +0.05(+1.40%)
Mar 07, 2022 3.540 3.690 3.540 3.580 45,525 -0.05(-1.38%)
Mar 04, 2022 3.590 3.680 3.540 3.630 20,636 +0.02(+0.55%)
Mar 03, 2022 3.710 3.710 3.610 3.610 26,558 -0.11(-2.96%)
Mar 02, 2022 3.690 3.770 3.640 3.720 16,596 +0.03(+0.81%)
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.