Supremex Inc. (TSX:SXP)
Canada flag Canada · Delayed Price · Currency is CAD
3.810
+0.010 (0.26%)
Jun 27, 2025, 3:59 PM EDT

Supremex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20253.793.853.763.813.810.26%13,701
Jun 26, 20253.783.853.783.803.80-1.30%32,800
Jun 25, 20253.893.903.823.853.85-0.77%19,400
Jun 24, 20253.893.903.853.883.88-0.26%5,002
Jun 23, 20253.983.983.883.893.89-3.23%5,600
Jun 20, 20253.924.073.904.024.023.08%37,600
Jun 19, 20254.094.093.863.903.90-55,300
Jun 18, 20254.004.003.863.903.900.26%42,100
Jun 17, 20253.993.993.883.893.89-1.52%12,200
Jun 16, 20254.014.053.953.953.95-2.47%21,501
Jun 13, 20253.954.083.764.054.054.65%56,300
Jun 12, 20253.903.903.863.873.87-0.26%3,400
Jun 11, 20253.913.913.823.883.88-0.77%3,400
Jun 10, 20253.954.003.843.913.91-0.26%13,300
Jun 9, 20253.903.943.793.923.92-0.25%11,800
Jun 6, 20253.943.973.853.933.93-0.51%5,400
Jun 5, 20253.983.983.953.953.95-2.47%503
Jun 4, 20254.034.094.004.054.000.50%25,824
Jun 3, 20253.974.053.954.033.982.28%7,400
Jun 2, 20253.953.963.903.943.891.03%3,500
May 30, 20253.903.943.903.903.85-1.02%3,743
May 29, 20253.923.943.883.943.890.25%1,800
May 28, 20253.803.933.803.933.883.42%9,018
May 27, 20253.833.933.803.803.75-3.31%16,200
May 26, 20253.814.013.813.933.880.26%31,500
May 23, 20253.783.933.783.923.87-0.51%17,500
May 22, 20253.823.943.813.943.893.68%21,900
May 21, 20253.813.813.783.803.75-2,300
May 20, 20253.863.863.803.803.75-2.56%7,100
May 16, 20253.893.903.893.903.850.52%4,800
May 15, 20253.893.893.853.883.83-0.77%2,201
May 14, 20253.954.003.883.913.86-1.01%4,500
May 13, 20253.844.033.843.953.903.40%23,311
May 12, 20253.883.913.733.823.77-2.05%37,012
May 9, 20253.793.903.743.903.855.12%4,001
May 8, 20253.753.783.593.713.66-2.11%76,500
May 7, 20253.763.793.763.793.741.61%800
May 6, 20253.823.843.703.733.68-2.10%33,320
May 5, 20253.813.893.813.813.76-2,800
May 2, 20253.903.903.753.813.76-2.81%5,100
May 1, 20253.903.953.813.923.871.82%2,700
Apr 30, 20253.743.913.743.853.80-4.70%12,900
Apr 29, 20253.824.123.824.043.99-0.25%17,000
Apr 28, 20254.004.083.884.054.00-1.70%14,546
Apr 25, 20253.904.123.904.124.074.57%12,200
Apr 24, 20253.873.943.873.943.891.03%2,000
Apr 23, 20253.963.963.793.903.85-1.52%39,800
Apr 22, 20253.693.963.693.963.917.32%40,712
Apr 21, 20253.793.913.693.693.64-1.60%37,901
Apr 17, 20253.743.753.733.753.700.81%1,027