Supremex Inc. (TSX:SXP)
Canada · Delayed Price · Currency is CAD 3.570
-0.110 (-2.99%)
Nov 3, 2025, 3:58 PM EST
Supremex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 3.74 | 3.74 | 3.57 | 3.57 | 3.57 | -2.99% | 8,768 |
| Oct 31, 2025 | 3.55 | 3.68 | 3.55 | 3.68 | 3.68 | 4.25% | 15,300 |
| Oct 30, 2025 | 3.59 | 3.63 | 3.50 | 3.53 | 3.53 | -1.12% | 10,607 |
| Oct 29, 2025 | 3.55 | 3.64 | 3.50 | 3.57 | 3.57 | 0.56% | 27,139 |
| Oct 28, 2025 | 3.60 | 3.62 | 3.55 | 3.55 | 3.55 | -1.39% | 10,600 |
| Oct 27, 2025 | 3.58 | 3.65 | 3.53 | 3.60 | 3.60 | -1.10% | 24,301 |
| Oct 24, 2025 | 3.73 | 3.77 | 3.60 | 3.64 | 3.64 | -0.55% | 25,700 |
| Oct 23, 2025 | 3.64 | 3.73 | 3.64 | 3.66 | 3.66 | -0.54% | 4,230 |
| Oct 22, 2025 | 3.67 | 3.68 | 3.67 | 3.68 | 3.68 | 0.82% | 902 |
| Oct 21, 2025 | 3.66 | 3.73 | 3.62 | 3.65 | 3.65 | -1.08% | 9,701 |
| Oct 20, 2025 | 3.72 | 3.72 | 3.66 | 3.69 | 3.69 | -0.27% | 3,100 |
| Oct 17, 2025 | 3.66 | 3.72 | 3.65 | 3.70 | 3.70 | 1.37% | 6,400 |
| Oct 16, 2025 | 3.68 | 3.74 | 3.61 | 3.65 | 3.65 | -0.54% | 13,100 |
| Oct 15, 2025 | 3.60 | 3.75 | 3.58 | 3.67 | 3.67 | -0.81% | 20,719 |
| Oct 14, 2025 | 3.75 | 3.76 | 3.60 | 3.70 | 3.70 | -0.54% | 25,431 |
| Oct 10, 2025 | 3.74 | 3.80 | 3.65 | 3.72 | 3.72 | -0.80% | 5,600 |
| Oct 9, 2025 | 3.83 | 3.84 | 3.65 | 3.75 | 3.75 | -2.85% | 47,712 |
| Oct 8, 2025 | 3.85 | 3.86 | 3.77 | 3.86 | 3.86 | 0.26% | 10,541 |
| Oct 7, 2025 | 3.86 | 3.86 | 3.84 | 3.85 | 3.85 | -0.26% | 2,000 |
| Oct 6, 2025 | 3.89 | 3.90 | 3.83 | 3.86 | 3.86 | 0.26% | 6,800 |
| Oct 3, 2025 | 3.90 | 3.94 | 3.85 | 3.85 | 3.85 | 0.26% | 18,700 |
| Oct 2, 2025 | 3.94 | 3.94 | 3.80 | 3.84 | 3.84 | -1.03% | 9,514 |
| Oct 1, 2025 | 3.88 | 3.92 | 3.86 | 3.88 | 3.88 | - | 5,701 |
| Sep 30, 2025 | 3.92 | 3.92 | 3.86 | 3.88 | 3.88 | -0.51% | 5,004 |
| Sep 29, 2025 | 3.93 | 3.93 | 3.87 | 3.90 | 3.90 | 0.78% | 5,122 |
| Sep 26, 2025 | 3.91 | 3.91 | 3.87 | 3.87 | 3.87 | -1.02% | 3,626 |
| Sep 25, 2025 | 3.95 | 4.04 | 3.87 | 3.91 | 3.91 | 0.51% | 56,000 |
| Sep 24, 2025 | 3.78 | 3.92 | 3.70 | 3.89 | 3.89 | 4.29% | 83,135 |
| Sep 23, 2025 | 3.74 | 3.81 | 3.73 | 3.73 | 3.73 | -1.06% | 6,800 |
| Sep 22, 2025 | 3.76 | 3.85 | 3.76 | 3.77 | 3.77 | -0.79% | 11,901 |
| Sep 19, 2025 | 3.79 | 3.80 | 3.76 | 3.80 | 3.80 | 0.53% | 15,138 |
| Sep 18, 2025 | 3.86 | 3.86 | 3.75 | 3.78 | 3.78 | -0.53% | 16,242 |
| Sep 17, 2025 | 3.82 | 3.84 | 3.79 | 3.80 | 3.80 | -0.26% | 11,200 |
| Sep 16, 2025 | 3.89 | 3.89 | 3.81 | 3.81 | 3.81 | -1.80% | 17,245 |
| Sep 15, 2025 | 3.96 | 3.96 | 3.87 | 3.88 | 3.88 | -2.27% | 16,007 |
| Sep 12, 2025 | 3.92 | 3.97 | 3.92 | 3.97 | 3.97 | 1.53% | 11,644 |
| Sep 11, 2025 | 4.00 | 4.01 | 3.90 | 3.91 | 3.91 | -3.69% | 30,542 |
| Sep 10, 2025 | 4.06 | 4.08 | 3.92 | 4.06 | 4.06 | -11.74% | 32,205 |
| Sep 9, 2025 | 4.64 | 4.64 | 4.40 | 4.60 | 4.10 | 0.88% | 42,805 |
| Sep 8, 2025 | 4.42 | 4.60 | 4.41 | 4.56 | 4.06 | 3.64% | 75,634 |
| Sep 5, 2025 | 4.30 | 4.47 | 4.26 | 4.40 | 3.92 | 2.33% | 24,928 |
| Sep 4, 2025 | 4.42 | 4.42 | 4.28 | 4.30 | 3.83 | -2.93% | 17,935 |
| Sep 3, 2025 | 4.43 | 4.48 | 4.40 | 4.43 | 3.90 | - | 9,800 |
| Sep 2, 2025 | 4.48 | 4.50 | 4.42 | 4.43 | 3.90 | -1.34% | 45,100 |
| Aug 29, 2025 | 4.39 | 4.50 | 4.38 | 4.49 | 3.96 | 3.22% | 50,000 |
| Aug 28, 2025 | 4.34 | 4.39 | 4.25 | 4.35 | 3.83 | -0.68% | 11,500 |
| Aug 27, 2025 | 4.39 | 4.39 | 4.35 | 4.38 | 3.86 | 1.86% | 716 |
| Aug 26, 2025 | 4.34 | 4.34 | 4.27 | 4.30 | 3.79 | -1.83% | 11,800 |
| Aug 25, 2025 | 4.36 | 4.39 | 4.33 | 4.38 | 3.86 | 0.69% | 7,600 |
| Aug 22, 2025 | 4.39 | 4.47 | 4.35 | 4.35 | 3.83 | -0.23% | 33,000 |