Supremex Inc. (TSX:SXP)
Canada · Delayed Price · Currency is CAD 3.600
-0.040 (-1.10%)
At close: Mar 13, 2026
Supremex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.10% | 1,126 |
| Mar 12, 2026 | 3.62 | 3.68 | 3.61 | 3.64 | 3.64 | 0.55% | 2,920 |
| Mar 11, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 1.12% | 1,201 |
| Mar 10, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | - | 2,200 |
| Mar 9, 2026 | 3.62 | 3.63 | 3.53 | 3.58 | 3.58 | -1.92% | 24,399 |
| Mar 6, 2026 | 3.68 | 3.69 | 3.65 | 3.65 | 3.65 | -1.08% | 9,921 |
| Mar 5, 2026 | 3.66 | 3.69 | 3.60 | 3.69 | 3.69 | - | 14,368 |
| Mar 4, 2026 | 3.70 | 3.70 | 3.65 | 3.69 | 3.69 | - | 7,079 |
| Mar 3, 2026 | 3.62 | 3.75 | 3.60 | 3.69 | 3.69 | 1.65% | 19,884 |
| Mar 2, 2026 | 3.60 | 3.70 | 3.60 | 3.63 | 3.63 | -1.89% | 20,332 |
| Feb 27, 2026 | 3.70 | 3.72 | 3.69 | 3.70 | 3.70 | - | 15,421 |
| Feb 26, 2026 | 3.66 | 3.70 | 3.65 | 3.70 | 3.70 | 1.37% | 6,754 |
| Feb 25, 2026 | 3.70 | 3.70 | 3.64 | 3.65 | 3.65 | -1.35% | 12,519 |
| Feb 24, 2026 | 3.66 | 3.70 | 3.62 | 3.70 | 3.70 | 1.93% | 5,904 |
| Feb 23, 2026 | 3.70 | 3.70 | 3.57 | 3.63 | 3.63 | -1.89% | 7,549 |
| Feb 20, 2026 | 3.55 | 3.70 | 3.55 | 3.70 | 3.70 | 5.41% | 37,148 |
| Feb 19, 2026 | 3.80 | 3.85 | 3.51 | 3.51 | 3.51 | -7.87% | 288,389 |
| Feb 18, 2026 | 3.74 | 3.84 | 3.72 | 3.81 | 3.81 | 2.42% | 11,178 |
| Feb 17, 2026 | 3.74 | 3.81 | 3.72 | 3.72 | 3.72 | -0.27% | 14,679 |
| Feb 13, 2026 | 3.70 | 3.73 | 3.65 | 3.73 | 3.73 | 0.81% | 5,909 |
| Feb 12, 2026 | 3.67 | 3.73 | 3.62 | 3.70 | 3.70 | 0.54% | 7,755 |
| Feb 11, 2026 | 3.76 | 3.76 | 3.68 | 3.68 | 3.68 | -2.13% | 14,406 |
| Feb 10, 2026 | 3.70 | 3.82 | 3.70 | 3.76 | 3.76 | - | 15,140 |
| Feb 9, 2026 | 3.70 | 3.82 | 3.70 | 3.76 | 3.76 | 0.27% | 15,140 |
| Feb 6, 2026 | 3.70 | 3.80 | 3.70 | 3.75 | 3.75 | 1.35% | 12,472 |
| Feb 5, 2026 | 3.82 | 3.82 | 3.66 | 3.70 | 3.70 | -3.90% | 4,755 |
| Feb 4, 2026 | 3.64 | 3.85 | 3.60 | 3.85 | 3.85 | 6.65% | 33,496 |
| Feb 3, 2026 | 3.65 | 3.66 | 3.61 | 3.61 | 3.61 | -0.82% | 8,995 |
| Feb 2, 2026 | 3.68 | 3.68 | 3.60 | 3.64 | 3.64 | -1.36% | 9,903 |
| Jan 30, 2026 | 3.73 | 3.73 | 3.69 | 3.69 | 3.69 | -1.34% | 3,375 |
| Jan 29, 2026 | 3.83 | 3.85 | 3.69 | 3.74 | 3.74 | -2.35% | 17,389 |
| Jan 28, 2026 | 3.91 | 3.91 | 3.83 | 3.83 | 3.83 | -2.05% | 6,320 |
| Jan 27, 2026 | 3.90 | 3.91 | 3.88 | 3.91 | 3.91 | 0.26% | 2,910 |
| Jan 26, 2026 | 3.89 | 3.95 | 3.87 | 3.90 | 3.90 | 1.04% | 17,571 |
| Jan 23, 2026 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | - | 12,491 |
| Jan 22, 2026 | 3.86 | 3.87 | 3.85 | 3.86 | 3.86 | -0.26% | 15,865 |
| Jan 21, 2026 | 3.84 | 3.87 | 3.83 | 3.87 | 3.87 | 1.31% | 5,795 |
| Jan 20, 2026 | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | -1.04% | 4,567 |
| Jan 19, 2026 | 3.90 | 3.90 | 3.83 | 3.86 | 3.86 | -1.03% | 18,603 |
| Jan 16, 2026 | 3.86 | 3.90 | 3.80 | 3.90 | 3.90 | 1.56% | 9,186 |
| Jan 15, 2026 | 3.83 | 3.89 | 3.79 | 3.84 | 3.84 | -0.26% | 22,680 |
| Jan 14, 2026 | 3.81 | 3.86 | 3.81 | 3.85 | 3.85 | 0.52% | 17,417 |
| Jan 13, 2026 | 3.84 | 3.85 | 3.78 | 3.83 | 3.83 | - | 69,066 |
| Jan 12, 2026 | 3.84 | 3.84 | 3.73 | 3.83 | 3.83 | -0.52% | 79,866 |
| Jan 9, 2026 | 3.79 | 3.85 | 3.75 | 3.85 | 3.85 | 2.67% | 80,573 |
| Jan 8, 2026 | 3.79 | 3.85 | 3.70 | 3.75 | 3.75 | - | 111,952 |
| Jan 7, 2026 | 3.75 | 3.80 | 3.71 | 3.75 | 3.75 | 0.54% | 138,996 |
| Jan 6, 2026 | 3.65 | 3.73 | 3.64 | 3.73 | 3.73 | 2.75% | 11,945 |
| Jan 5, 2026 | 3.70 | 3.70 | 3.60 | 3.63 | 3.63 | -0.82% | 15,465 |
| Jan 2, 2026 | 3.67 | 3.67 | 3.64 | 3.66 | 3.66 | -0.27% | 2,002 |