Superior Plus Corp. (TSX: SPB)
Canada
· Delayed Price · Currency is CAD 6.41
+0.18 (2.89%)
Dec 20, 2024, 4:00 PM EST
Superior Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.22 | 6.44 | 6.19 | 6.41 | 6.41 | 2.89% | 3,770,935 |
| Dec 19, 2024 | 6.10 | 6.33 | 6.07 | 6.23 | 6.23 | 3.15% | 1,242,920 |
| Dec 18, 2024 | 6.18 | 6.26 | 6.04 | 6.04 | 6.04 | -2.74% | 1,022,600 |
| Dec 17, 2024 | 6.18 | 6.24 | 6.10 | 6.21 | 6.21 | -0.32% | 930,905 |
| Dec 16, 2024 | 6.29 | 6.46 | 6.20 | 6.23 | 6.23 | -1.58% | 1,015,841 |
| Dec 13, 2024 | 6.45 | 6.49 | 6.24 | 6.33 | 6.33 | -1.86% | 1,309,400 |
| Dec 12, 2024 | 6.74 | 6.74 | 6.44 | 6.45 | 6.45 | -4.30% | 1,713,178 |
| Dec 11, 2024 | 6.72 | 6.84 | 6.67 | 6.74 | 6.74 | 0.30% | 1,228,958 |
| Dec 10, 2024 | 6.69 | 6.75 | 6.61 | 6.72 | 6.72 | 0.60% | 1,482,700 |
| Dec 9, 2024 | 6.64 | 6.83 | 6.61 | 6.68 | 6.68 | 0.60% | 1,424,331 |
| Dec 6, 2024 | 6.90 | 6.94 | 6.58 | 6.64 | 6.64 | -3.49% | 2,103,809 |
| Dec 5, 2024 | 7.00 | 7.09 | 6.83 | 6.88 | 6.88 | -1.71% | 1,558,300 |
| Dec 4, 2024 | 6.95 | 7.07 | 6.95 | 7.00 | 7.00 | 0.86% | 1,470,300 |
| Dec 3, 2024 | 6.78 | 7.02 | 6.77 | 6.94 | 6.94 | 2.21% | 1,456,134 |
| Dec 2, 2024 | 6.60 | 6.81 | 6.60 | 6.79 | 6.79 | 2.57% | 2,596,600 |
| Nov 29, 2024 | 6.41 | 6.72 | 6.41 | 6.62 | 6.62 | 2.32% | 1,144,118 |
| Nov 28, 2024 | 6.32 | 6.54 | 6.30 | 6.47 | 6.47 | 2.05% | 1,027,907 |
| Nov 27, 2024 | 6.23 | 6.43 | 6.23 | 6.34 | 6.34 | 0.79% | 1,478,900 |
| Nov 26, 2024 | 6.25 | 6.32 | 6.25 | 6.29 | 6.29 | 0.16% | 1,300,500 |
| Nov 25, 2024 | 6.11 | 6.32 | 6.11 | 6.28 | 6.28 | 2.45% | 2,023,733 |
| Nov 22, 2024 | 6.15 | 6.28 | 6.07 | 6.13 | 6.13 | -0.33% | 1,400,300 |
| Nov 21, 2024 | 6.08 | 6.24 | 6.07 | 6.15 | 6.15 | 0.82% | 1,319,544 |
| Nov 20, 2024 | 6.30 | 6.35 | 6.09 | 6.10 | 6.10 | -4.24% | 1,566,600 |
| Nov 19, 2024 | 6.39 | 6.55 | 6.34 | 6.37 | 6.37 | -0.78% | 1,274,600 |
| Nov 18, 2024 | 6.28 | 6.49 | 6.27 | 6.42 | 6.42 | 1.90% | 1,179,511 |
| Nov 15, 2024 | 6.30 | 6.40 | 6.28 | 6.30 | 6.30 | 0.80% | 1,556,338 |
| Nov 14, 2024 | 6.26 | 6.48 | 6.23 | 6.25 | 6.25 | -0.32% | 2,433,300 |
| Nov 13, 2024 | 6.22 | 6.41 | 6.21 | 6.27 | 6.27 | 0.32% | 1,236,819 |
| Nov 12, 2024 | 6.37 | 6.57 | 6.22 | 6.25 | 6.25 | -3.55% | 1,952,700 |
| Nov 11, 2024 | 6.28 | 6.55 | 6.13 | 6.48 | 6.48 | 1.73% | 1,929,321 |
| Nov 8, 2024 | 5.75 | 6.48 | 5.71 | 6.37 | 6.37 | 13.75% | 3,590,927 |
| Nov 7, 2024 | 5.15 | 5.88 | 5.15 | 5.60 | 5.60 | -17.04% | 8,149,216 |
| Nov 6, 2024 | 6.68 | 6.80 | 6.65 | 6.75 | 6.75 | 1.66% | 763,500 |
| Nov 5, 2024 | 6.61 | 6.66 | 6.54 | 6.64 | 6.64 | -0.15% | 614,400 |
| Nov 4, 2024 | 6.63 | 6.69 | 6.58 | 6.65 | 6.65 | 0.91% | 662,346 |
| Nov 1, 2024 | 6.58 | 6.60 | 6.48 | 6.59 | 6.59 | -0.15% | 840,000 |
| Oct 31, 2024 | 6.58 | 6.65 | 6.48 | 6.60 | 6.60 | - | 1,088,732 |
| Oct 30, 2024 | 6.36 | 6.75 | 6.36 | 6.60 | 6.60 | 2.96% | 1,599,547 |
| Oct 29, 2024 | 6.58 | 6.58 | 6.37 | 6.41 | 6.41 | -2.73% | 2,031,604 |
| Oct 28, 2024 | 6.72 | 6.73 | 6.58 | 6.59 | 6.59 | -2.66% | 1,584,939 |
| Oct 25, 2024 | 6.80 | 6.87 | 6.75 | 6.77 | 6.77 | -0.59% | 653,426 |
| Oct 24, 2024 | 6.93 | 6.97 | 6.79 | 6.81 | 6.81 | -1.30% | 1,261,800 |
| Oct 23, 2024 | 7.05 | 7.06 | 6.89 | 6.90 | 6.90 | -2.13% | 1,078,741 |
| Oct 22, 2024 | 7.20 | 7.21 | 7.01 | 7.05 | 7.05 | -2.49% | 1,434,400 |
| Oct 21, 2024 | 7.40 | 7.40 | 7.21 | 7.23 | 7.23 | -2.43% | 1,779,137 |
| Oct 18, 2024 | 7.36 | 7.42 | 7.31 | 7.41 | 7.41 | 0.41% | 796,100 |
| Oct 17, 2024 | 7.40 | 7.44 | 7.30 | 7.38 | 7.38 | -0.67% | 1,082,539 |
| Oct 16, 2024 | 7.35 | 7.47 | 7.35 | 7.43 | 7.43 | 1.09% | 923,930 |
| Oct 15, 2024 | 7.37 | 7.41 | 7.27 | 7.35 | 7.35 | -0.27% | 1,278,825 |
| Oct 11, 2024 | 7.27 | 7.42 | 7.27 | 7.37 | 7.37 | 1.38% | 1,230,007 |
| Oct 10, 2024 | 7.33 | 7.37 | 7.24 | 7.27 | 7.27 | -1.36% | 979,600 |
| Oct 9, 2024 | 7.22 | 7.37 | 7.20 | 7.37 | 7.37 | 1.66% | 857,621 |
| Oct 8, 2024 | 7.44 | 7.44 | 7.21 | 7.25 | 7.25 | -2.68% | 1,617,200 |
| Oct 7, 2024 | 7.49 | 7.50 | 7.41 | 7.45 | 7.45 | -0.53% | 992,900 |
| Oct 4, 2024 | 7.53 | 7.54 | 7.47 | 7.49 | 7.49 | -0.40% | 778,400 |
| Oct 3, 2024 | 7.43 | 7.54 | 7.35 | 7.52 | 7.52 | 1.08% | 762,838 |
| Oct 2, 2024 | 7.56 | 7.57 | 7.40 | 7.44 | 7.44 | -1.59% | 560,145 |
| Oct 1, 2024 | 7.41 | 7.57 | 7.40 | 7.56 | 7.56 | 1.61% | 691,843 |
| Sep 30, 2024 | 7.56 | 7.57 | 7.39 | 7.44 | 7.44 | -1.98% | 1,082,300 |
| Sep 27, 2024 | 7.67 | 7.69 | 7.57 | 7.59 | 7.59 | -2.94% | 1,315,913 |
| Sep 26, 2024 | 7.75 | 7.88 | 7.73 | 7.82 | 7.64 | 1.30% | 1,162,700 |
| Sep 25, 2024 | 7.83 | 7.87 | 7.71 | 7.72 | 7.54 | -1.40% | 1,089,200 |
| Sep 24, 2024 | 7.84 | 7.89 | 7.81 | 7.83 | 7.65 | 0.26% | 1,000,600 |
| Sep 23, 2024 | 7.75 | 7.84 | 7.75 | 7.81 | 7.63 | 0.64% | 1,073,700 |
| Sep 20, 2024 | 7.81 | 7.86 | 7.70 | 7.76 | 7.58 | -1.02% | 1,466,302 |
| Sep 19, 2024 | 7.88 | 7.92 | 7.81 | 7.84 | 7.66 | 0.13% | 587,702 |
| Sep 18, 2024 | 7.92 | 7.93 | 7.82 | 7.83 | 7.65 | -1.26% | 975,600 |
| Sep 17, 2024 | 7.94 | 8.00 | 7.85 | 7.93 | 7.75 | -0.13% | 872,121 |
| Sep 16, 2024 | 7.87 | 7.97 | 7.80 | 7.94 | 7.76 | 1.40% | 988,445 |
| Sep 13, 2024 | 7.79 | 7.84 | 7.78 | 7.83 | 7.65 | 0.77% | 463,300 |
| Sep 12, 2024 | 7.72 | 7.79 | 7.63 | 7.77 | 7.59 | 1.83% | 657,810 |
| Sep 11, 2024 | 7.55 | 7.67 | 7.53 | 7.63 | 7.45 | 0.79% | 835,000 |
| Sep 10, 2024 | 7.64 | 7.64 | 7.47 | 7.57 | 7.40 | -0.92% | 1,037,800 |
| Sep 9, 2024 | 7.63 | 7.68 | 7.60 | 7.64 | 7.46 | 0.79% | 675,600 |
| Sep 6, 2024 | 7.64 | 7.65 | 7.53 | 7.58 | 7.41 | -0.66% | 831,129 |
| Sep 5, 2024 | 7.80 | 7.85 | 7.52 | 7.63 | 7.45 | -1.80% | 1,096,119 |
| Sep 4, 2024 | 7.66 | 7.81 | 7.62 | 7.77 | 7.59 | 1.57% | 991,400 |
| Sep 3, 2024 | 7.70 | 7.70 | 7.59 | 7.65 | 7.47 | -1.03% | 905,300 |
| Aug 30, 2024 | 7.61 | 7.74 | 7.58 | 7.73 | 7.55 | 1.31% | 605,841 |
| Aug 29, 2024 | 7.59 | 7.64 | 7.53 | 7.63 | 7.45 | 0.79% | 557,100 |
| Aug 28, 2024 | 7.60 | 7.61 | 7.54 | 7.57 | 7.40 | -0.66% | 552,329 |
| Aug 27, 2024 | 7.71 | 7.71 | 7.59 | 7.62 | 7.44 | -1.17% | 737,718 |
| Aug 26, 2024 | 7.72 | 7.79 | 7.68 | 7.71 | 7.53 | -0.39% | 524,900 |
| Aug 23, 2024 | 7.56 | 7.76 | 7.56 | 7.74 | 7.56 | 2.65% | 807,600 |
| Aug 22, 2024 | 7.62 | 7.67 | 7.51 | 7.54 | 7.37 | -1.05% | 560,112 |
| Aug 21, 2024 | 7.64 | 7.72 | 7.61 | 7.62 | 7.44 | -0.39% | 432,709 |
| Aug 20, 2024 | 7.77 | 7.81 | 7.63 | 7.65 | 7.47 | -1.80% | 591,419 |
| Aug 19, 2024 | 7.82 | 7.84 | 7.74 | 7.79 | 7.61 | -0.64% | 847,408 |
| Aug 16, 2024 | 7.75 | 7.88 | 7.69 | 7.84 | 7.66 | 1.03% | 775,309 |
| Aug 15, 2024 | 7.61 | 7.88 | 7.58 | 7.76 | 7.58 | 1.31% | 1,266,400 |
| Aug 14, 2024 | 7.76 | 7.93 | 7.58 | 7.66 | 7.48 | -2.17% | 1,463,635 |
| Aug 13, 2024 | 7.78 | 7.91 | 7.61 | 7.83 | 7.65 | 0.90% | 1,450,636 |
| Aug 12, 2024 | 7.75 | 7.82 | 7.71 | 7.76 | 7.58 | 0.13% | 590,800 |
| Aug 9, 2024 | 7.82 | 7.86 | 7.69 | 7.75 | 7.57 | -0.77% | 693,900 |
| Aug 8, 2024 | 7.62 | 7.88 | 7.62 | 7.81 | 7.63 | 3.17% | 844,146 |
| Aug 7, 2024 | 7.80 | 7.86 | 7.57 | 7.57 | 7.40 | -2.07% | 1,184,900 |
| Aug 6, 2024 | 7.52 | 7.78 | 7.51 | 7.73 | 7.55 | 0.39% | 1,090,600 |
| Aug 2, 2024 | 7.75 | 7.78 | 7.64 | 7.70 | 7.52 | -1.41% | 1,132,800 |
| Aug 1, 2024 | 7.96 | 8.01 | 7.81 | 7.81 | 7.63 | -2.13% | 1,027,800 |
| Jul 31, 2024 | 8.00 | 8.08 | 7.91 | 7.98 | 7.80 | -0.37% | 859,300 |