Superior Plus Corp. (SPB.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 July 2024 | 8.59 | 8.64 | 8.48 | 8.52 | 8.52 | 1,038,383 |
| 05 July 2024 | 8.72 | 8.72 | 8.59 | 8.60 | 8.60 | 1,623,800 |
| 04 July 2024 | 8.69 | 8.77 | 8.69 | 8.69 | 8.69 | 408,100 |
| 03 July 2024 | 8.54 | 8.74 | 8.52 | 8.72 | 8.72 | 836,700 |
| 02 July 2024 | 8.83 | 8.83 | 8.45 | 8.54 | 8.54 | 2,390,000 |
| 28 June 2024 | 8.91 | 8.94 | 8.83 | 8.87 | 8.87 | 983,800 |
| 28 June 2024 | 0.18 Dividend | |||||
| 27 June 2024 | 8.94 | 9.05 | 8.93 | 9.03 | 8.85 | 536,700 |
| 26 June 2024 | 8.95 | 9.02 | 8.92 | 8.95 | 8.77 | 346,000 |
| 25 June 2024 | 9.02 | 9.03 | 8.92 | 8.99 | 8.81 | 910,800 |
| 24 June 2024 | 8.93 | 9.06 | 8.87 | 9.06 | 8.88 | 1,052,500 |
| 21 June 2024 | 8.89 | 8.98 | 8.76 | 8.93 | 8.75 | 3,630,800 |
| 20 June 2024 | 9.06 | 9.14 | 8.89 | 8.90 | 8.72 | 1,383,700 |
| 19 June 2024 | 9.01 | 9.09 | 8.99 | 9.06 | 8.88 | 362,000 |
| 18 June 2024 | 9.02 | 9.12 | 8.99 | 9.01 | 8.83 | 1,013,300 |
| 17 June 2024 | 9.04 | 9.13 | 8.99 | 9.05 | 8.87 | 1,217,100 |
| 14 June 2024 | 9.05 | 9.14 | 9.00 | 9.07 | 8.89 | 1,145,900 |
| 13 June 2024 | 9.14 | 9.17 | 9.05 | 9.13 | 8.95 | 590,900 |
| 12 June 2024 | 9.19 | 9.24 | 9.13 | 9.14 | 8.96 | 944,000 |
| 11 June 2024 | 9.22 | 9.26 | 9.15 | 9.16 | 8.98 | 1,071,600 |
| 10 June 2024 | 9.23 | 9.33 | 9.23 | 9.24 | 9.06 | 754,900 |
| 07 June 2024 | 9.20 | 9.29 | 9.13 | 9.26 | 9.08 | 1,152,500 |
| 06 June 2024 | 9.25 | 9.35 | 9.22 | 9.24 | 9.06 | 453,200 |
| 05 June 2024 | 9.30 | 9.34 | 9.26 | 9.27 | 9.09 | 1,380,000 |
| 04 June 2024 | 9.33 | 9.38 | 9.25 | 9.29 | 9.10 | 1,074,500 |
| 03 June 2024 | 9.41 | 9.44 | 9.33 | 9.35 | 9.16 | 836,300 |
| 31 May 2024 | 9.30 | 9.40 | 9.23 | 9.40 | 9.21 | 1,198,600 |
| 30 May 2024 | 9.17 | 9.31 | 9.14 | 9.29 | 9.10 | 696,900 |
| 29 May 2024 | 9.28 | 9.32 | 9.17 | 9.17 | 8.99 | 1,033,300 |
| 28 May 2024 | 9.40 | 9.47 | 9.29 | 9.31 | 9.12 | 1,397,300 |
| 27 May 2024 | 9.37 | 9.51 | 9.33 | 9.50 | 9.31 | 703,900 |
| 24 May 2024 | 9.29 | 9.37 | 9.23 | 9.30 | 9.11 | 626,300 |
| 23 May 2024 | 9.43 | 9.46 | 9.23 | 9.28 | 9.10 | 1,081,300 |
| 22 May 2024 | 9.52 | 9.60 | 9.40 | 9.42 | 9.23 | 888,000 |
| 21 May 2024 | 9.37 | 9.59 | 9.37 | 9.58 | 9.39 | 850,200 |
| 17 May 2024 | 9.40 | 9.41 | 9.26 | 9.39 | 9.20 | 746,900 |
| 16 May 2024 | 9.31 | 9.43 | 9.23 | 9.42 | 9.23 | 797,600 |
| 15 May 2024 | 9.35 | 9.45 | 9.12 | 9.35 | 9.16 | 1,928,300 |
| 14 May 2024 | 9.52 | 9.53 | 9.37 | 9.44 | 9.25 | 954,200 |
| 13 May 2024 | 9.54 | 9.57 | 9.46 | 9.48 | 9.29 | 540,700 |
| 10 May 2024 | 9.49 | 9.58 | 9.47 | 9.53 | 9.34 | 772,300 |
| 09 May 2024 | 9.55 | 9.59 | 9.42 | 9.49 | 9.30 | 633,200 |
| 08 May 2024 | 9.38 | 9.55 | 9.33 | 9.53 | 9.34 | 865,100 |
| 07 May 2024 | 9.52 | 9.57 | 9.38 | 9.41 | 9.22 | 535,400 |
| 06 May 2024 | 9.41 | 9.51 | 9.39 | 9.49 | 9.30 | 955,100 |
| 03 May 2024 | 9.44 | 9.52 | 9.35 | 9.37 | 9.18 | 848,100 |
| 02 May 2024 | 9.47 | 9.50 | 9.33 | 9.39 | 9.20 | 598,200 |
| 01 May 2024 | 9.32 | 9.49 | 9.32 | 9.47 | 9.28 | 584,300 |
| 30 Apr 2024 | 9.42 | 9.44 | 9.31 | 9.33 | 9.14 | 446,200 |
| 29 Apr 2024 | 9.33 | 9.44 | 9.33 | 9.42 | 9.23 | 529,400 |
| 26 Apr 2024 | 9.33 | 9.39 | 9.28 | 9.36 | 9.17 | 335,000 |
| 25 Apr 2024 | 9.27 | 9.34 | 9.24 | 9.29 | 9.10 | 329,700 |
| 24 Apr 2024 | 9.38 | 9.45 | 9.30 | 9.34 | 9.15 | 831,300 |
| 23 Apr 2024 | 9.35 | 9.48 | 9.25 | 9.43 | 9.24 | 1,088,800 |
| 22 Apr 2024 | 9.48 | 9.52 | 9.31 | 9.39 | 9.20 | 1,139,500 |
| 19 Apr 2024 | 9.34 | 9.50 | 9.28 | 9.50 | 9.31 | 498,900 |
| 18 Apr 2024 | 9.36 | 9.45 | 9.29 | 9.40 | 9.21 | 842,000 |
| 17 Apr 2024 | 9.29 | 9.39 | 9.27 | 9.35 | 9.16 | 738,700 |
| 16 Apr 2024 | 9.27 | 9.28 | 9.16 | 9.25 | 9.07 | 383,200 |
| 15 Apr 2024 | 9.35 | 9.35 | 9.12 | 9.25 | 9.07 | 1,475,900 |
| 12 Apr 2024 | 9.50 | 9.57 | 9.37 | 9.41 | 9.22 | 463,400 |
| 11 Apr 2024 | 9.56 | 9.63 | 9.48 | 9.55 | 9.36 | 734,000 |
| 10 Apr 2024 | 9.65 | 9.65 | 9.51 | 9.56 | 9.37 | 786,900 |
| 09 Apr 2024 | 9.67 | 9.77 | 9.59 | 9.72 | 9.53 | 458,200 |
| 08 Apr 2024 | 9.75 | 9.78 | 9.67 | 9.71 | 9.52 | 539,600 |
| 05 Apr 2024 | 9.67 | 9.81 | 9.59 | 9.78 | 9.59 | 1,012,500 |
| 04 Apr 2024 | 9.82 | 9.82 | 9.64 | 9.67 | 9.48 | 773,700 |
| 03 Apr 2024 | 9.74 | 9.80 | 9.69 | 9.76 | 9.57 | 354,900 |
| 02 Apr 2024 | 9.80 | 9.86 | 9.72 | 9.74 | 9.55 | 441,900 |
| 01 Apr 2024 | 10.09 | 10.10 | 9.80 | 9.85 | 9.65 | 514,900 |
| 28 Mar 2024 | 10.09 | 10.14 | 10.04 | 10.09 | 9.89 | 524,200 |
| 27 Mar 2024 | 10.06 | 10.16 | 10.06 | 10.10 | 9.90 | 723,800 |
| 27 Mar 2024 | 0.18 Dividend | |||||
| 26 Mar 2024 | 10.26 | 10.32 | 10.12 | 10.21 | 9.83 | 745,600 |
| 25 Mar 2024 | 10.20 | 10.36 | 10.19 | 10.23 | 9.85 | 695,900 |
| 22 Mar 2024 | 10.25 | 10.28 | 10.16 | 10.22 | 9.84 | 254,000 |
| 21 Mar 2024 | 10.17 | 10.29 | 10.17 | 10.25 | 9.87 | 830,900 |
| 20 Mar 2024 | 10.10 | 10.22 | 10.07 | 10.16 | 9.78 | 673,100 |
| 19 Mar 2024 | 9.90 | 10.15 | 9.88 | 10.07 | 9.70 | 626,600 |
| 18 Mar 2024 | 9.94 | 9.97 | 9.86 | 9.94 | 9.57 | 499,300 |
| 15 Mar 2024 | 9.74 | 9.95 | 9.74 | 9.94 | 9.57 | 1,087,200 |
| 14 Mar 2024 | 9.82 | 9.86 | 9.71 | 9.74 | 9.38 | 535,800 |
| 13 Mar 2024 | 9.83 | 9.88 | 9.73 | 9.82 | 9.45 | 483,500 |
| 12 Mar 2024 | 9.85 | 9.87 | 9.79 | 9.81 | 9.44 | 385,900 |
| 11 Mar 2024 | 9.79 | 9.89 | 9.74 | 9.85 | 9.48 | 580,600 |
| 08 Mar 2024 | 9.96 | 9.99 | 9.83 | 9.84 | 9.47 | 522,100 |
| 07 Mar 2024 | 9.94 | 9.99 | 9.84 | 9.96 | 9.59 | 929,000 |
| 06 Mar 2024 | 9.80 | 9.90 | 9.76 | 9.89 | 9.52 | 614,400 |
| 05 Mar 2024 | 9.67 | 9.84 | 9.61 | 9.73 | 9.37 | 846,000 |
| 04 Mar 2024 | 9.52 | 9.74 | 9.51 | 9.67 | 9.31 | 932,200 |
| 01 Mar 2024 | 9.53 | 9.60 | 9.47 | 9.52 | 9.17 | 481,900 |
| 29 Feb 2024 | 9.30 | 9.55 | 9.30 | 9.55 | 9.19 | 2,461,800 |
| 28 Feb 2024 | 9.12 | 9.29 | 9.12 | 9.23 | 8.89 | 337,500 |
| 27 Feb 2024 | 9.05 | 9.15 | 9.05 | 9.15 | 8.81 | 507,000 |
| 26 Feb 2024 | 9.23 | 9.26 | 9.06 | 9.06 | 8.72 | 1,026,900 |
| 23 Feb 2024 | 9.47 | 9.47 | 9.08 | 9.27 | 8.93 | 1,480,400 |
| 22 Feb 2024 | 9.60 | 9.62 | 9.16 | 9.60 | 9.24 | 1,090,100 |
| 21 Feb 2024 | 9.38 | 9.55 | 9.38 | 9.53 | 9.18 | 800,300 |
| 20 Feb 2024 | 9.36 | 9.49 | 9.34 | 9.37 | 9.02 | 243,500 |
| 16 Feb 2024 | 9.41 | 9.44 | 9.33 | 9.39 | 9.04 | 314,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.