Superior Plus Corp. (SPB.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 9.33 | 9.39 | 9.28 | 9.36 | 9.36 | 335,000 |
| Apr 25, 2024 | 9.27 | 9.34 | 9.24 | 9.29 | 9.29 | 329,700 |
| Apr 24, 2024 | 9.38 | 9.45 | 9.30 | 9.34 | 9.34 | 831,300 |
| Apr 23, 2024 | 9.35 | 9.48 | 9.25 | 9.43 | 9.43 | 1,088,800 |
| Apr 22, 2024 | 9.48 | 9.52 | 9.31 | 9.39 | 9.39 | 1,139,500 |
| Apr 19, 2024 | 9.34 | 9.50 | 9.28 | 9.50 | 9.50 | 498,900 |
| Apr 18, 2024 | 9.36 | 9.45 | 9.29 | 9.40 | 9.40 | 842,000 |
| Apr 17, 2024 | 9.29 | 9.39 | 9.27 | 9.35 | 9.35 | 738,700 |
| Apr 16, 2024 | 9.27 | 9.28 | 9.16 | 9.25 | 9.25 | 383,200 |
| Apr 15, 2024 | 9.35 | 9.35 | 9.12 | 9.25 | 9.25 | 1,475,900 |
| Apr 12, 2024 | 9.50 | 9.57 | 9.37 | 9.41 | 9.41 | 463,400 |
| Apr 11, 2024 | 9.56 | 9.63 | 9.48 | 9.55 | 9.55 | 734,000 |
| Apr 10, 2024 | 9.65 | 9.65 | 9.51 | 9.56 | 9.56 | 786,900 |
| Apr 09, 2024 | 9.67 | 9.77 | 9.59 | 9.72 | 9.72 | 458,200 |
| Apr 08, 2024 | 9.75 | 9.78 | 9.67 | 9.71 | 9.71 | 539,600 |
| Apr 05, 2024 | 9.67 | 9.81 | 9.59 | 9.78 | 9.78 | 1,012,500 |
| Apr 04, 2024 | 9.82 | 9.82 | 9.64 | 9.67 | 9.67 | 773,700 |
| Apr 03, 2024 | 9.74 | 9.80 | 9.69 | 9.76 | 9.76 | 354,900 |
| Apr 02, 2024 | 9.80 | 9.86 | 9.72 | 9.74 | 9.74 | 441,900 |
| Apr 01, 2024 | 10.09 | 10.10 | 9.80 | 9.85 | 9.85 | 514,900 |
| Mar 28, 2024 | 10.09 | 10.14 | 10.04 | 10.09 | 10.09 | 524,200 |
| Mar 27, 2024 | 10.06 | 10.16 | 10.06 | 10.10 | 10.10 | 723,800 |
| Mar 27, 2024 | 0.18 Dividend | |||||
| Mar 26, 2024 | 10.26 | 10.32 | 10.12 | 10.21 | 10.03 | 745,600 |
| Mar 25, 2024 | 10.20 | 10.36 | 10.19 | 10.23 | 10.05 | 695,900 |
| Mar 22, 2024 | 10.25 | 10.28 | 10.16 | 10.22 | 10.04 | 254,000 |
| Mar 21, 2024 | 10.17 | 10.29 | 10.17 | 10.25 | 10.07 | 830,900 |
| Mar 20, 2024 | 10.10 | 10.22 | 10.07 | 10.16 | 9.98 | 673,100 |
| Mar 19, 2024 | 9.90 | 10.15 | 9.88 | 10.07 | 9.89 | 626,600 |
| Mar 18, 2024 | 9.94 | 9.97 | 9.86 | 9.94 | 9.76 | 499,300 |
| Mar 15, 2024 | 9.74 | 9.95 | 9.74 | 9.94 | 9.76 | 1,087,200 |
| Mar 14, 2024 | 9.82 | 9.86 | 9.71 | 9.74 | 9.57 | 535,800 |
| Mar 13, 2024 | 9.83 | 9.88 | 9.73 | 9.82 | 9.65 | 483,500 |
| Mar 12, 2024 | 9.85 | 9.87 | 9.79 | 9.81 | 9.64 | 385,900 |
| Mar 11, 2024 | 9.79 | 9.89 | 9.74 | 9.85 | 9.68 | 580,600 |
| Mar 08, 2024 | 9.96 | 9.99 | 9.83 | 9.84 | 9.67 | 522,100 |
| Mar 07, 2024 | 9.94 | 9.99 | 9.84 | 9.96 | 9.78 | 929,000 |
| Mar 06, 2024 | 9.80 | 9.90 | 9.76 | 9.89 | 9.72 | 614,400 |
| Mar 05, 2024 | 9.67 | 9.84 | 9.61 | 9.73 | 9.56 | 846,000 |
| Mar 04, 2024 | 9.52 | 9.74 | 9.51 | 9.67 | 9.50 | 932,200 |
| Mar 01, 2024 | 9.53 | 9.60 | 9.47 | 9.52 | 9.35 | 481,900 |
| Feb 29, 2024 | 9.30 | 9.55 | 9.30 | 9.55 | 9.38 | 2,461,800 |
| Feb 28, 2024 | 9.12 | 9.29 | 9.12 | 9.23 | 9.07 | 337,500 |
| Feb 27, 2024 | 9.05 | 9.15 | 9.05 | 9.15 | 8.99 | 507,000 |
| Feb 26, 2024 | 9.23 | 9.26 | 9.06 | 9.06 | 8.90 | 1,026,900 |
| Feb 23, 2024 | 9.47 | 9.47 | 9.08 | 9.27 | 9.11 | 1,480,400 |
| Feb 22, 2024 | 9.60 | 9.62 | 9.16 | 9.60 | 9.43 | 1,090,100 |
| Feb 21, 2024 | 9.38 | 9.55 | 9.38 | 9.53 | 9.36 | 800,300 |
| Feb 20, 2024 | 9.36 | 9.49 | 9.34 | 9.37 | 9.20 | 243,500 |
| Feb 16, 2024 | 9.41 | 9.44 | 9.33 | 9.39 | 9.22 | 314,200 |
| Feb 15, 2024 | 9.29 | 9.45 | 9.26 | 9.44 | 9.27 | 530,400 |
| Feb 14, 2024 | 9.23 | 9.29 | 9.15 | 9.27 | 9.11 | 448,600 |
| Feb 13, 2024 | 9.33 | 9.34 | 9.17 | 9.17 | 9.01 | 593,700 |
| Feb 12, 2024 | 9.37 | 9.45 | 9.33 | 9.43 | 9.26 | 640,700 |
| Feb 09, 2024 | 9.32 | 9.38 | 9.29 | 9.37 | 9.20 | 785,300 |
| Feb 08, 2024 | 9.28 | 9.37 | 9.21 | 9.30 | 9.14 | 572,500 |
| Feb 07, 2024 | 9.27 | 9.35 | 9.18 | 9.26 | 9.10 | 759,600 |
| Feb 06, 2024 | 9.15 | 9.27 | 9.06 | 9.26 | 9.10 | 574,000 |
| Feb 05, 2024 | 9.30 | 9.31 | 9.05 | 9.12 | 8.96 | 849,300 |
| Feb 02, 2024 | 9.32 | 9.35 | 9.17 | 9.34 | 9.18 | 624,300 |
| Feb 01, 2024 | 9.28 | 9.36 | 9.24 | 9.31 | 9.15 | 414,000 |
| Jan 31, 2024 | 9.38 | 9.46 | 9.21 | 9.22 | 9.06 | 733,100 |
| Jan 30, 2024 | 9.38 | 9.42 | 9.22 | 9.39 | 9.22 | 1,204,200 |
| Jan 29, 2024 | 9.46 | 9.49 | 9.36 | 9.48 | 9.31 | 412,800 |
| Jan 26, 2024 | 9.52 | 9.56 | 9.46 | 9.47 | 9.30 | 488,800 |
| Jan 25, 2024 | 9.54 | 9.61 | 9.46 | 9.50 | 9.33 | 788,600 |
| Jan 24, 2024 | 9.64 | 9.68 | 9.51 | 9.55 | 9.38 | 591,600 |
| Jan 23, 2024 | 9.76 | 9.78 | 9.60 | 9.62 | 9.45 | 288,100 |
| Jan 22, 2024 | 9.65 | 9.76 | 9.65 | 9.73 | 9.56 | 903,300 |
| Jan 19, 2024 | 9.54 | 9.64 | 9.47 | 9.64 | 9.47 | 317,000 |
| Jan 18, 2024 | 9.55 | 9.57 | 9.45 | 9.50 | 9.33 | 303,000 |
| Jan 17, 2024 | 9.70 | 9.72 | 9.50 | 9.51 | 9.34 | 1,130,800 |
| Jan 16, 2024 | 9.85 | 9.88 | 9.71 | 9.72 | 9.55 | 906,900 |
| Jan 15, 2024 | 9.75 | 9.85 | 9.75 | 9.83 | 9.66 | 247,600 |
| Jan 12, 2024 | 9.75 | 9.77 | 9.59 | 9.75 | 9.58 | 1,222,600 |
| Jan 11, 2024 | 9.65 | 9.80 | 9.54 | 9.71 | 9.54 | 798,800 |
| Jan 10, 2024 | 9.46 | 9.67 | 9.43 | 9.66 | 9.49 | 1,518,800 |
| Jan 09, 2024 | 9.60 | 9.63 | 9.41 | 9.52 | 9.35 | 804,600 |
| Jan 08, 2024 | 9.41 | 9.65 | 9.41 | 9.63 | 9.46 | 1,231,900 |
| Jan 05, 2024 | 9.28 | 9.41 | 9.26 | 9.40 | 9.23 | 542,700 |
| Jan 04, 2024 | 9.54 | 9.55 | 9.22 | 9.28 | 9.12 | 1,384,700 |
| Jan 03, 2024 | 9.62 | 9.65 | 9.56 | 9.60 | 9.43 | 277,700 |
| Jan 02, 2024 | 9.63 | 9.69 | 9.56 | 9.62 | 9.45 | 468,400 |
| Dec 29, 2023 | 9.60 | 9.64 | 9.57 | 9.63 | 9.46 | 204,400 |
| Dec 28, 2023 | 9.65 | 9.68 | 9.58 | 9.63 | 9.46 | 421,800 |
| Dec 28, 2023 | 0.18 Dividend | |||||
| Dec 27, 2023 | 9.87 | 9.94 | 9.82 | 9.86 | 9.51 | 508,200 |
| Dec 22, 2023 | 9.55 | 9.94 | 9.55 | 9.87 | 9.52 | 833,400 |
| Dec 21, 2023 | 9.59 | 9.68 | 9.53 | 9.62 | 9.28 | 747,300 |
| Dec 20, 2023 | 9.69 | 9.81 | 9.56 | 9.56 | 9.22 | 613,300 |
| Dec 19, 2023 | 9.50 | 9.72 | 9.50 | 9.70 | 9.36 | 726,700 |
| Dec 18, 2023 | 9.69 | 9.70 | 9.51 | 9.52 | 9.18 | 787,400 |
| Dec 15, 2023 | 9.73 | 9.80 | 9.62 | 9.62 | 9.28 | 3,363,200 |
| Dec 14, 2023 | 9.68 | 9.85 | 9.65 | 9.70 | 9.36 | 836,400 |
| Dec 13, 2023 | 9.40 | 9.66 | 9.40 | 9.65 | 9.31 | 709,800 |
| Dec 12, 2023 | 9.46 | 9.51 | 9.35 | 9.41 | 9.08 | 585,400 |
| Dec 11, 2023 | 9.67 | 9.69 | 9.45 | 9.51 | 9.17 | 923,300 |
| Dec 08, 2023 | 9.60 | 9.74 | 9.60 | 9.70 | 9.36 | 363,300 |
| Dec 07, 2023 | 9.66 | 9.70 | 9.55 | 9.57 | 9.23 | 572,700 |
| Dec 06, 2023 | 9.69 | 9.75 | 9.64 | 9.64 | 9.30 | 425,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.