Supremex Inc. (SXP.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:40PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 3.8100 | 3.8100 | 3.7300 | 3.7600 | 3.7600 | 4,500 |
| 27 June 2024 | 3.9300 | 3.9300 | 3.7500 | 3.8000 | 3.8000 | 4,200 |
| 26 June 2024 | 3.8600 | 3.8600 | 3.7600 | 3.7800 | 3.7800 | 2,400 |
| 25 June 2024 | 3.8500 | 3.8700 | 3.8200 | 3.8300 | 3.8300 | 1,900 |
| 24 June 2024 | 3.9200 | 3.9200 | 3.8500 | 3.8900 | 3.8900 | 2,500 |
| 21 June 2024 | 3.8000 | 3.9400 | 3.7500 | 3.8500 | 3.8500 | 32,400 |
| 20 June 2024 | 3.7800 | 3.9400 | 3.7600 | 3.7800 | 3.7800 | 21,100 |
| 19 June 2024 | 3.7200 | 3.7700 | 3.7200 | 3.7700 | 3.7700 | 2,100 |
| 18 June 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7400 | 3.7400 | 9,700 |
| 17 June 2024 | 3.7300 | 3.7700 | 3.7300 | 3.7600 | 3.7600 | 4,300 |
| 14 June 2024 | 3.7500 | 3.7800 | 3.7500 | 3.7500 | 3.7500 | 5,100 |
| 13 June 2024 | 3.8000 | 3.8000 | 3.7000 | 3.7600 | 3.7600 | 21,600 |
| 12 June 2024 | 3.7900 | 3.7900 | 3.7700 | 3.7800 | 3.7800 | 9,900 |
| 11 June 2024 | 3.7500 | 3.7800 | 3.7400 | 3.7500 | 3.7500 | 9,800 |
| 10 June 2024 | 3.7100 | 3.7800 | 3.7100 | 3.7600 | 3.7600 | 3,700 |
| 07 June 2024 | 3.7500 | 3.7700 | 3.7300 | 3.7400 | 3.7400 | 1,200 |
| 06 June 2024 | 3.6500 | 3.7300 | 3.6500 | 3.7300 | 3.7300 | 10,800 |
| 06 June 2024 | 0.04 Dividend | |||||
| 05 June 2024 | 3.7100 | 3.7700 | 3.7000 | 3.7400 | 3.7000 | 58,800 |
| 04 June 2024 | 3.7600 | 3.7800 | 3.7000 | 3.7100 | 3.6703 | 22,900 |
| 03 June 2024 | 3.7600 | 3.8000 | 3.6800 | 3.7500 | 3.7099 | 21,000 |
| 31 May 2024 | 3.7800 | 3.8000 | 3.7400 | 3.7900 | 3.7495 | 15,700 |
| 30 May 2024 | 3.7500 | 3.7500 | 3.7000 | 3.7500 | 3.7099 | 20,900 |
| 29 May 2024 | 3.8000 | 3.8000 | 3.7300 | 3.7500 | 3.7099 | 7,800 |
| 28 May 2024 | 3.7500 | 3.8000 | 3.7500 | 3.7800 | 3.7396 | 10,100 |
| 27 May 2024 | 3.8000 | 3.8000 | 3.7300 | 3.7900 | 3.7495 | 14,400 |
| 24 May 2024 | 3.7700 | 3.8000 | 3.7700 | 3.7800 | 3.7396 | 18,200 |
| 23 May 2024 | 3.7100 | 3.8200 | 3.6900 | 3.8000 | 3.7594 | 70,200 |
| 22 May 2024 | 3.7600 | 3.7900 | 3.7000 | 3.7300 | 3.6901 | 47,200 |
| 21 May 2024 | 3.8200 | 3.8300 | 3.7700 | 3.7800 | 3.7396 | 65,000 |
| 17 May 2024 | 3.9100 | 3.9200 | 3.8400 | 3.8900 | 3.8484 | 74,800 |
| 16 May 2024 | 3.9300 | 3.9300 | 3.8700 | 3.9100 | 3.8682 | 12,000 |
| 15 May 2024 | 3.8600 | 3.9500 | 3.8600 | 3.8900 | 3.8484 | 49,100 |
| 14 May 2024 | 4.0000 | 4.0000 | 3.8700 | 3.8700 | 3.8286 | 20,400 |
| 13 May 2024 | 3.9000 | 4.0500 | 3.8900 | 3.9700 | 3.9275 | 28,800 |
| 10 May 2024 | 3.9400 | 3.9800 | 3.8300 | 3.8600 | 3.8187 | 36,000 |
| 09 May 2024 | 4.1900 | 4.1900 | 3.8800 | 3.9200 | 3.8781 | 43,000 |
| 08 May 2024 | 4.0700 | 4.2300 | 4.0500 | 4.1300 | 4.0858 | 26,700 |
| 07 May 2024 | 4.0700 | 4.0900 | 4.0300 | 4.0400 | 3.9968 | 17,700 |
| 06 May 2024 | 3.9900 | 4.0700 | 3.9900 | 4.0300 | 3.9869 | 19,800 |
| 03 May 2024 | 4.0300 | 4.0500 | 3.9700 | 4.0000 | 3.9572 | 12,000 |
| 02 May 2024 | 4.0300 | 4.1200 | 4.0200 | 4.0600 | 4.0166 | 25,300 |
| 01 May 2024 | 3.8900 | 3.9800 | 3.8900 | 3.9800 | 3.9374 | 5,000 |
| 30 Apr 2024 | 4.0100 | 4.0100 | 3.8900 | 3.8900 | 3.8484 | 6,400 |
| 29 Apr 2024 | 3.9100 | 3.9500 | 3.9100 | 3.9300 | 3.8880 | 3,200 |
| 26 Apr 2024 | 3.9900 | 4.0300 | 3.9300 | 3.9300 | 3.8880 | 20,800 |
| 25 Apr 2024 | 3.9600 | 4.0100 | 3.9500 | 4.0000 | 3.9572 | 5,300 |
| 24 Apr 2024 | 3.9900 | 4.1400 | 3.9400 | 3.9500 | 3.9078 | 20,700 |
| 23 Apr 2024 | 3.8200 | 4.0000 | 3.8200 | 3.9500 | 3.9078 | 19,800 |
| 22 Apr 2024 | 4.0900 | 4.0900 | 3.7900 | 3.8300 | 3.7890 | 51,800 |
| 19 Apr 2024 | 3.9200 | 3.9400 | 3.8800 | 3.9000 | 3.8583 | 13,100 |
| 18 Apr 2024 | 3.9400 | 3.9700 | 3.8900 | 3.9000 | 3.8583 | 28,800 |
| 17 Apr 2024 | 4.0600 | 4.0600 | 3.9400 | 3.9400 | 3.8979 | 37,600 |
| 16 Apr 2024 | 4.0400 | 4.0900 | 4.0400 | 4.0800 | 4.0364 | 4,000 |
| 15 Apr 2024 | 4.0200 | 4.0800 | 4.0200 | 4.0400 | 3.9968 | 13,400 |
| 12 Apr 2024 | 4.2700 | 4.2700 | 4.0300 | 4.0300 | 3.9869 | 25,600 |
| 11 Apr 2024 | 4.1500 | 4.2200 | 4.1500 | 4.2200 | 4.1749 | 4,800 |
| 10 Apr 2024 | 4.1300 | 4.1600 | 4.1200 | 4.1600 | 4.1155 | 3,500 |
| 09 Apr 2024 | 4.2600 | 4.2600 | 4.1400 | 4.1400 | 4.0957 | 4,500 |
| 08 Apr 2024 | 4.1100 | 4.2800 | 4.1100 | 4.1900 | 4.1452 | 15,400 |
| 05 Apr 2024 | 4.0100 | 4.1000 | 3.9500 | 4.1000 | 4.0561 | 8,400 |
| 04 Apr 2024 | 4.1100 | 4.1200 | 4.0100 | 4.0200 | 3.9770 | 14,700 |
| 03 Apr 2024 | 4.2900 | 4.2900 | 4.0700 | 4.1100 | 4.0660 | 65,800 |
| 02 Apr 2024 | 4.1000 | 4.2400 | 4.0500 | 4.2400 | 4.1947 | 34,100 |
| 01 Apr 2024 | 4.0400 | 4.1300 | 4.0000 | 4.1300 | 4.0858 | 15,400 |
| 28 Mar 2024 | 4.0000 | 4.0400 | 3.9600 | 4.0400 | 3.9968 | 3,200 |
| 27 Mar 2024 | 3.9000 | 4.0700 | 3.8900 | 4.0400 | 3.9968 | 27,800 |
| 26 Mar 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8900 | 3.8484 | 12,600 |
| 25 Mar 2024 | 3.8800 | 3.8800 | 3.7800 | 3.8400 | 3.7989 | 36,300 |
| 22 Mar 2024 | 3.8300 | 3.8300 | 3.7900 | 3.7900 | 3.7495 | 7,000 |
| 21 Mar 2024 | 3.7700 | 3.8800 | 3.7700 | 3.8500 | 3.8088 | 13,900 |
| 20 Mar 2024 | 3.8100 | 3.9300 | 3.7700 | 3.9300 | 3.8880 | 36,800 |
| 20 Mar 2024 | 0.04 Dividend | |||||
| 19 Mar 2024 | 3.8400 | 3.8400 | 3.7700 | 3.8100 | 3.7297 | 11,900 |
| 18 Mar 2024 | 3.8300 | 3.8600 | 3.7800 | 3.8200 | 3.7395 | 16,000 |
| 15 Mar 2024 | 3.7600 | 3.8500 | 3.7200 | 3.7700 | 3.6905 | 13,300 |
| 14 Mar 2024 | 3.8200 | 3.8300 | 3.7700 | 3.8200 | 3.7395 | 16,600 |
| 13 Mar 2024 | 3.8500 | 3.8500 | 3.7500 | 3.7700 | 3.6905 | 19,700 |
| 12 Mar 2024 | 3.7900 | 3.8500 | 3.7900 | 3.8500 | 3.7688 | 11,400 |
| 11 Mar 2024 | 3.9100 | 3.9100 | 3.8000 | 3.8100 | 3.7297 | 19,600 |
| 08 Mar 2024 | 3.8400 | 3.8600 | 3.8200 | 3.8500 | 3.7688 | 15,100 |
| 07 Mar 2024 | 3.8300 | 3.8600 | 3.7900 | 3.7900 | 3.7101 | 23,300 |
| 06 Mar 2024 | 3.8400 | 3.8500 | 3.7800 | 3.8000 | 3.7199 | 23,300 |
| 05 Mar 2024 | 3.8500 | 3.8500 | 3.7500 | 3.7600 | 3.6807 | 26,700 |
| 04 Mar 2024 | 3.9300 | 3.9300 | 3.7500 | 3.7500 | 3.6709 | 51,500 |
| 01 Mar 2024 | 3.8100 | 3.8900 | 3.7700 | 3.8000 | 3.7199 | 22,500 |
| 29 Feb 2024 | 3.8400 | 3.8500 | 3.7600 | 3.8100 | 3.7297 | 32,000 |
| 28 Feb 2024 | 3.9700 | 3.9700 | 3.7900 | 3.7900 | 3.7101 | 30,800 |
| 27 Feb 2024 | 3.8200 | 3.9200 | 3.8200 | 3.9200 | 3.8374 | 7,900 |
| 26 Feb 2024 | 3.9100 | 3.9500 | 3.8000 | 3.8000 | 3.7199 | 100,200 |
| 23 Feb 2024 | 3.8800 | 4.0100 | 3.8000 | 3.8000 | 3.7199 | 70,600 |
| 22 Feb 2024 | 4.2200 | 4.2200 | 3.7000 | 3.8700 | 3.7884 | 278,800 |
| 21 Feb 2024 | 4.4800 | 4.4800 | 4.2900 | 4.2900 | 4.1996 | 51,600 |
| 20 Feb 2024 | 4.3800 | 4.5000 | 4.3700 | 4.4400 | 4.3464 | 33,900 |
| 16 Feb 2024 | 4.3900 | 4.4500 | 4.3900 | 4.4100 | 4.3170 | 11,900 |
| 15 Feb 2024 | 4.4300 | 4.4700 | 4.3800 | 4.3800 | 4.2877 | 11,800 |
| 14 Feb 2024 | 4.2100 | 4.4300 | 4.2100 | 4.4200 | 4.3268 | 24,100 |
| 13 Feb 2024 | 4.2900 | 4.3100 | 4.2100 | 4.2100 | 4.1212 | 29,800 |
| 12 Feb 2024 | 4.2400 | 4.3400 | 4.2400 | 4.3000 | 4.2093 | 42,800 |
| 09 Feb 2024 | 4.2200 | 4.2600 | 4.1900 | 4.2500 | 4.1604 | 29,400 |
| *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.