Supremex Inc. (TSX:SXP)
Canada · Delayed Price · Currency is CAD 3.690
-0.050 (-1.34%)
At close: Dec 4, 2025
Supremex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.71 | 3.75 | 3.61 | 3.69 | 3.69 | -2.64% | 20,455 |
| Dec 3, 2025 | 3.78 | 3.81 | 3.74 | 3.79 | 3.74 | 0.80% | 49,892 |
| Dec 2, 2025 | 3.77 | 3.85 | 3.73 | 3.76 | 3.71 | -0.27% | 70,316 |
| Dec 1, 2025 | 3.77 | 3.77 | 3.65 | 3.77 | 3.72 | 0.53% | 11,795 |
| Nov 28, 2025 | 3.61 | 3.75 | 3.61 | 3.75 | 3.70 | 0.54% | 22,959 |
| Nov 27, 2025 | 3.65 | 3.73 | 3.65 | 3.73 | 3.68 | 2.19% | 16,990 |
| Nov 26, 2025 | 3.64 | 3.72 | 3.58 | 3.65 | 3.60 | - | 19,316 |
| Nov 25, 2025 | 3.57 | 3.67 | 3.56 | 3.65 | 3.60 | 2.53% | 13,514 |
| Nov 24, 2025 | 3.57 | 3.60 | 3.55 | 3.56 | 3.51 | -0.56% | 10,399 |
| Nov 21, 2025 | 3.56 | 3.58 | 3.54 | 3.58 | 3.53 | -0.28% | 9,589 |
| Nov 20, 2025 | 3.60 | 3.60 | 3.56 | 3.59 | 3.54 | 0.28% | 19,589 |
| Nov 19, 2025 | 3.54 | 3.62 | 3.51 | 3.58 | 3.53 | 1.13% | 12,128 |
| Nov 18, 2025 | 3.67 | 3.75 | 3.54 | 3.54 | 3.49 | -3.28% | 53,800 |
| Nov 17, 2025 | 3.68 | 3.71 | 3.65 | 3.66 | 3.61 | -0.54% | 12,471 |
| Nov 14, 2025 | 3.65 | 3.70 | 3.62 | 3.68 | 3.63 | 0.82% | 9,260 |
| Nov 13, 2025 | 3.74 | 3.74 | 3.64 | 3.65 | 3.60 | -2.67% | 14,506 |
| Nov 12, 2025 | 3.66 | 3.76 | 3.66 | 3.75 | 3.70 | 2.74% | 49,200 |
| Nov 11, 2025 | 3.65 | 3.74 | 3.65 | 3.65 | 3.60 | -1.88% | 4,503 |
| Nov 10, 2025 | 3.55 | 3.74 | 3.55 | 3.72 | 3.67 | 5.38% | 36,406 |
| Nov 7, 2025 | 3.52 | 3.59 | 3.52 | 3.53 | 3.48 | -1.67% | 8,224 |
| Nov 6, 2025 | 3.69 | 3.69 | 3.51 | 3.59 | 3.54 | 0.84% | 31,716 |
| Nov 5, 2025 | 3.55 | 3.70 | 3.55 | 3.56 | 3.51 | 1.14% | 10,273 |
| Nov 4, 2025 | 3.55 | 3.59 | 3.52 | 3.52 | 3.47 | -1.40% | 21,072 |
| Nov 3, 2025 | 3.74 | 3.74 | 3.57 | 3.57 | 3.52 | -2.99% | 8,768 |
| Oct 31, 2025 | 3.55 | 3.68 | 3.55 | 3.68 | 3.63 | 4.25% | 15,288 |
| Oct 30, 2025 | 3.59 | 3.63 | 3.50 | 3.53 | 3.48 | -1.12% | 10,607 |
| Oct 29, 2025 | 3.55 | 3.64 | 3.50 | 3.57 | 3.52 | 0.56% | 27,139 |
| Oct 28, 2025 | 3.60 | 3.62 | 3.55 | 3.55 | 3.50 | -1.39% | 10,600 |
| Oct 27, 2025 | 3.58 | 3.65 | 3.53 | 3.60 | 3.55 | -1.10% | 24,301 |
| Oct 24, 2025 | 3.73 | 3.77 | 3.60 | 3.64 | 3.59 | -0.55% | 25,662 |
| Oct 23, 2025 | 3.64 | 3.73 | 3.64 | 3.66 | 3.61 | -0.54% | 4,230 |
| Oct 22, 2025 | 3.67 | 3.68 | 3.67 | 3.68 | 3.63 | 0.82% | 902 |
| Oct 21, 2025 | 3.66 | 3.73 | 3.62 | 3.65 | 3.60 | -1.08% | 9,701 |
| Oct 20, 2025 | 3.72 | 3.72 | 3.66 | 3.69 | 3.64 | -0.27% | 3,066 |
| Oct 17, 2025 | 3.66 | 3.72 | 3.65 | 3.70 | 3.65 | 1.37% | 6,362 |
| Oct 16, 2025 | 3.68 | 3.74 | 3.61 | 3.65 | 3.60 | -0.54% | 13,063 |
| Oct 15, 2025 | 3.60 | 3.75 | 3.58 | 3.67 | 3.62 | -0.81% | 20,719 |
| Oct 14, 2025 | 3.75 | 3.76 | 3.60 | 3.70 | 3.65 | -0.54% | 25,431 |
| Oct 10, 2025 | 3.74 | 3.80 | 3.65 | 3.72 | 3.67 | -0.80% | 5,598 |
| Oct 9, 2025 | 3.83 | 3.84 | 3.65 | 3.75 | 3.70 | -2.85% | 47,712 |
| Oct 8, 2025 | 3.85 | 3.86 | 3.77 | 3.86 | 3.81 | 0.26% | 10,541 |
| Oct 7, 2025 | 3.86 | 3.86 | 3.84 | 3.85 | 3.80 | -0.26% | 1,989 |
| Oct 6, 2025 | 3.89 | 3.90 | 3.83 | 3.86 | 3.81 | 0.26% | 6,775 |
| Oct 3, 2025 | 3.90 | 3.94 | 3.85 | 3.85 | 3.80 | 0.26% | 18,661 |
| Oct 2, 2025 | 3.94 | 3.94 | 3.80 | 3.84 | 3.79 | -1.03% | 9,514 |
| Oct 1, 2025 | 3.88 | 3.92 | 3.86 | 3.88 | 3.83 | - | 5,701 |
| Sep 30, 2025 | 3.92 | 3.92 | 3.86 | 3.88 | 3.83 | -0.51% | 5,004 |
| Sep 29, 2025 | 3.93 | 3.93 | 3.87 | 3.90 | 3.85 | 0.78% | 5,122 |
| Sep 26, 2025 | 3.91 | 3.91 | 3.87 | 3.87 | 3.82 | -1.02% | 3,626 |
| Sep 25, 2025 | 3.95 | 4.04 | 3.87 | 3.91 | 3.86 | 0.51% | 55,991 |