Supremex Inc. (SXP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 4.0100 | 4.0100 | 3.8900 | 3.8900 | 3.8900 | 6,400 |
| Apr 29, 2024 | 3.9100 | 3.9500 | 3.9100 | 3.9300 | 3.9300 | 3,200 |
| Apr 26, 2024 | 3.9900 | 4.0300 | 3.9300 | 3.9300 | 3.9300 | 20,800 |
| Apr 25, 2024 | 3.9600 | 4.0100 | 3.9500 | 4.0000 | 4.0000 | 5,300 |
| Apr 24, 2024 | 3.9900 | 4.1400 | 3.9400 | 3.9500 | 3.9500 | 20,700 |
| Apr 23, 2024 | 3.8200 | 4.0000 | 3.8200 | 3.9500 | 3.9500 | 19,800 |
| Apr 22, 2024 | 4.0900 | 4.0900 | 3.7900 | 3.8300 | 3.8300 | 51,800 |
| Apr 19, 2024 | 3.9200 | 3.9400 | 3.8800 | 3.9000 | 3.9000 | 13,100 |
| Apr 18, 2024 | 3.9400 | 3.9700 | 3.8900 | 3.9000 | 3.9000 | 28,800 |
| Apr 17, 2024 | 4.0600 | 4.0600 | 3.9400 | 3.9400 | 3.9400 | 37,600 |
| Apr 16, 2024 | 4.0400 | 4.0900 | 4.0400 | 4.0800 | 4.0800 | 4,000 |
| Apr 15, 2024 | 4.0200 | 4.0800 | 4.0200 | 4.0400 | 4.0400 | 13,400 |
| Apr 12, 2024 | 4.2700 | 4.2700 | 4.0300 | 4.0300 | 4.0300 | 25,600 |
| Apr 11, 2024 | 4.1500 | 4.2200 | 4.1500 | 4.2200 | 4.2200 | 4,800 |
| Apr 10, 2024 | 4.1300 | 4.1600 | 4.1200 | 4.1600 | 4.1600 | 3,500 |
| Apr 09, 2024 | 4.2600 | 4.2600 | 4.1400 | 4.1400 | 4.1400 | 4,500 |
| Apr 08, 2024 | 4.1100 | 4.2800 | 4.1100 | 4.1900 | 4.1900 | 15,400 |
| Apr 05, 2024 | 4.0100 | 4.1000 | 3.9500 | 4.1000 | 4.1000 | 8,400 |
| Apr 04, 2024 | 4.1100 | 4.1200 | 4.0100 | 4.0200 | 4.0200 | 14,700 |
| Apr 03, 2024 | 4.2900 | 4.2900 | 4.0700 | 4.1100 | 4.1100 | 65,800 |
| Apr 02, 2024 | 4.1000 | 4.2400 | 4.0500 | 4.2400 | 4.2400 | 34,100 |
| Apr 01, 2024 | 4.0400 | 4.1300 | 4.0000 | 4.1300 | 4.1300 | 15,400 |
| Mar 28, 2024 | 4.0000 | 4.0400 | 3.9600 | 4.0400 | 4.0400 | 3,200 |
| Mar 27, 2024 | 3.9000 | 4.0700 | 3.8900 | 4.0400 | 4.0400 | 27,800 |
| Mar 26, 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8900 | 3.8900 | 12,600 |
| Mar 25, 2024 | 3.8800 | 3.8800 | 3.7800 | 3.8400 | 3.8400 | 36,300 |
| Mar 22, 2024 | 3.8300 | 3.8300 | 3.7900 | 3.7900 | 3.7900 | 7,000 |
| Mar 21, 2024 | 3.7700 | 3.8800 | 3.7700 | 3.8500 | 3.8500 | 13,900 |
| Mar 20, 2024 | 3.8100 | 3.9300 | 3.7700 | 3.9300 | 3.9300 | 36,800 |
| Mar 20, 2024 | 0.04 Dividend | |||||
| Mar 19, 2024 | 3.8400 | 3.8400 | 3.7700 | 3.8100 | 3.7700 | 11,900 |
| Mar 18, 2024 | 3.8300 | 3.8600 | 3.7800 | 3.8200 | 3.7799 | 16,000 |
| Mar 15, 2024 | 3.7600 | 3.8500 | 3.7200 | 3.7700 | 3.7304 | 13,300 |
| Mar 14, 2024 | 3.8200 | 3.8300 | 3.7700 | 3.8200 | 3.7799 | 16,600 |
| Mar 13, 2024 | 3.8500 | 3.8500 | 3.7500 | 3.7700 | 3.7304 | 19,700 |
| Mar 12, 2024 | 3.7900 | 3.8500 | 3.7900 | 3.8500 | 3.8096 | 11,400 |
| Mar 11, 2024 | 3.9100 | 3.9100 | 3.8000 | 3.8100 | 3.7700 | 19,600 |
| Mar 08, 2024 | 3.8400 | 3.8600 | 3.8200 | 3.8500 | 3.8096 | 15,100 |
| Mar 07, 2024 | 3.8300 | 3.8600 | 3.7900 | 3.7900 | 3.7502 | 23,300 |
| Mar 06, 2024 | 3.8400 | 3.8500 | 3.7800 | 3.8000 | 3.7601 | 23,300 |
| Mar 05, 2024 | 3.8500 | 3.8500 | 3.7500 | 3.7600 | 3.7205 | 26,700 |
| Mar 04, 2024 | 3.9300 | 3.9300 | 3.7500 | 3.7500 | 3.7106 | 51,500 |
| Mar 01, 2024 | 3.8100 | 3.8900 | 3.7700 | 3.8000 | 3.7601 | 22,500 |
| Feb 29, 2024 | 3.8400 | 3.8500 | 3.7600 | 3.8100 | 3.7700 | 32,000 |
| Feb 28, 2024 | 3.9700 | 3.9700 | 3.7900 | 3.7900 | 3.7502 | 30,800 |
| Feb 27, 2024 | 3.8200 | 3.9200 | 3.8200 | 3.9200 | 3.8788 | 7,900 |
| Feb 26, 2024 | 3.9100 | 3.9500 | 3.8000 | 3.8000 | 3.7601 | 100,200 |
| Feb 23, 2024 | 3.8800 | 4.0100 | 3.8000 | 3.8000 | 3.7601 | 70,600 |
| Feb 22, 2024 | 4.2200 | 4.2200 | 3.7000 | 3.8700 | 3.8294 | 278,800 |
| Feb 21, 2024 | 4.4800 | 4.4800 | 4.2900 | 4.2900 | 4.2450 | 51,600 |
| Feb 20, 2024 | 4.3800 | 4.5000 | 4.3700 | 4.4400 | 4.3934 | 33,900 |
| Feb 16, 2024 | 4.3900 | 4.4500 | 4.3900 | 4.4100 | 4.3637 | 11,900 |
| Feb 15, 2024 | 4.4300 | 4.4700 | 4.3800 | 4.3800 | 4.3340 | 11,800 |
| Feb 14, 2024 | 4.2100 | 4.4300 | 4.2100 | 4.4200 | 4.3736 | 24,100 |
| Feb 13, 2024 | 4.2900 | 4.3100 | 4.2100 | 4.2100 | 4.1658 | 29,800 |
| Feb 12, 2024 | 4.2400 | 4.3400 | 4.2400 | 4.3000 | 4.2549 | 42,800 |
| Feb 09, 2024 | 4.2200 | 4.2600 | 4.1900 | 4.2500 | 4.2054 | 29,400 |
| Feb 08, 2024 | 4.2200 | 4.2600 | 4.1700 | 4.2000 | 4.1559 | 27,900 |
| Feb 07, 2024 | 4.2100 | 4.2300 | 4.2100 | 4.2300 | 4.1856 | 9,700 |
| Feb 06, 2024 | 4.2000 | 4.2200 | 4.1400 | 4.2100 | 4.1658 | 58,700 |
| Feb 05, 2024 | 4.3100 | 4.3100 | 4.1200 | 4.1900 | 4.1460 | 45,200 |
| Feb 02, 2024 | 4.3700 | 4.3700 | 4.2000 | 4.2000 | 4.1559 | 19,300 |
| Feb 01, 2024 | 4.2200 | 4.3400 | 4.2100 | 4.2900 | 4.2450 | 19,100 |
| Jan 31, 2024 | 4.3600 | 4.3600 | 4.2000 | 4.2500 | 4.2054 | 33,000 |
| Jan 30, 2024 | 4.3000 | 4.4100 | 4.3000 | 4.3600 | 4.3142 | 11,200 |
| Jan 29, 2024 | 4.2400 | 4.3400 | 4.1700 | 4.3400 | 4.2944 | 46,100 |
| Jan 26, 2024 | 4.1700 | 4.2400 | 4.1700 | 4.2400 | 4.1955 | 72,800 |
| Jan 25, 2024 | 4.2900 | 4.3000 | 4.1400 | 4.1700 | 4.1262 | 51,900 |
| Jan 24, 2024 | 4.1900 | 4.2700 | 4.1800 | 4.2000 | 4.1559 | 20,400 |
| Jan 23, 2024 | 4.1900 | 4.2400 | 4.1800 | 4.1800 | 4.1361 | 42,600 |
| Jan 22, 2024 | 4.1100 | 4.2800 | 4.1100 | 4.1700 | 4.1262 | 15,200 |
| Jan 19, 2024 | 4.1500 | 4.1700 | 4.0300 | 4.1500 | 4.1064 | 36,200 |
| Jan 18, 2024 | 4.1700 | 4.2000 | 4.1700 | 4.1700 | 4.1262 | 14,100 |
| Jan 17, 2024 | 4.2000 | 4.2300 | 4.1600 | 4.1700 | 4.1262 | 22,000 |
| Jan 16, 2024 | 4.2900 | 4.2900 | 4.1600 | 4.2100 | 4.1658 | 31,300 |
| Jan 15, 2024 | 4.2000 | 4.2500 | 4.1600 | 4.2200 | 4.1757 | 14,200 |
| Jan 12, 2024 | 4.2600 | 4.2600 | 4.1700 | 4.1700 | 4.1262 | 32,400 |
| Jan 11, 2024 | 4.3200 | 4.3200 | 4.1800 | 4.2000 | 4.1559 | 25,800 |
| Jan 10, 2024 | 4.4000 | 4.4000 | 4.3000 | 4.3200 | 4.2746 | 26,800 |
| Jan 09, 2024 | 4.5000 | 4.5000 | 4.3300 | 4.3600 | 4.3142 | 32,800 |
| Jan 08, 2024 | 4.4600 | 4.5400 | 4.4300 | 4.4800 | 4.4330 | 21,400 |
| Jan 05, 2024 | 4.2900 | 4.5200 | 4.2900 | 4.4900 | 4.4429 | 33,500 |
| Jan 04, 2024 | 4.4500 | 4.4700 | 4.2600 | 4.2700 | 4.2252 | 47,300 |
| Jan 03, 2024 | 4.4000 | 4.4500 | 4.3200 | 4.3600 | 4.3142 | 18,700 |
| Jan 02, 2024 | 4.3300 | 4.5200 | 4.3300 | 4.4300 | 4.3835 | 41,700 |
| Dec 29, 2023 | 4.4200 | 4.4200 | 4.1700 | 4.2700 | 4.2252 | 44,100 |
| Dec 28, 2023 | 4.4300 | 4.4800 | 4.3200 | 4.3200 | 4.2746 | 26,400 |
| Dec 27, 2023 | 4.3500 | 4.4500 | 4.3500 | 4.3700 | 4.3241 | 22,300 |
| Dec 22, 2023 | 4.3400 | 4.3500 | 4.2500 | 4.3000 | 4.2549 | 17,800 |
| Dec 21, 2023 | 4.3600 | 4.3800 | 4.2400 | 4.3200 | 4.2746 | 30,600 |
| Dec 20, 2023 | 4.1100 | 4.3800 | 4.1100 | 4.2400 | 4.1955 | 55,300 |
| Dec 19, 2023 | 4.0300 | 4.1500 | 4.0300 | 4.1100 | 4.0669 | 47,800 |
| Dec 18, 2023 | 3.9900 | 4.0900 | 3.9700 | 4.0700 | 4.0273 | 63,300 |
| Dec 15, 2023 | 3.9200 | 3.9800 | 3.8600 | 3.9600 | 3.9184 | 28,200 |
| Dec 14, 2023 | 4.0000 | 4.0500 | 3.8600 | 3.9800 | 3.9382 | 55,800 |
| Dec 13, 2023 | 3.7900 | 4.0000 | 3.7700 | 3.9800 | 3.9382 | 52,700 |
| Dec 12, 2023 | 3.7500 | 3.9900 | 3.7400 | 3.7600 | 3.7205 | 51,300 |
| Dec 11, 2023 | 3.7900 | 3.8500 | 3.6900 | 3.8000 | 3.7601 | 45,600 |
| Dec 08, 2023 | 3.8500 | 3.9000 | 3.7400 | 3.7800 | 3.7403 | 26,500 |
| Dec 07, 2023 | 3.8500 | 3.8900 | 3.8100 | 3.8200 | 3.7799 | 20,300 |
| *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.