Supremex Inc. (TSX:SXP)
Canada · Delayed Price · Currency is CAD 4.080
-0.060 (-1.45%)
Jul 21, 2025, 4:00 PM EDT
Supremex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 4.15 | 4.20 | 3.96 | 4.07 | 4.07 | -1.69% | 24,186 |
| Jul 18, 2025 | 4.02 | 4.14 | 3.97 | 4.14 | 4.14 | 0.98% | 14,000 |
| Jul 17, 2025 | 4.10 | 4.14 | 4.06 | 4.10 | 4.10 | 0.49% | 9,700 |
| Jul 16, 2025 | 4.12 | 4.15 | 4.01 | 4.08 | 4.08 | -0.24% | 15,002 |
| Jul 15, 2025 | 4.17 | 4.18 | 4.05 | 4.09 | 4.09 | 2.25% | 23,538 |
| Jul 14, 2025 | 4.14 | 4.16 | 4.00 | 4.00 | 4.00 | -4.76% | 39,000 |
| Jul 11, 2025 | 4.24 | 4.24 | 3.95 | 4.20 | 4.20 | - | 38,615 |
| Jul 10, 2025 | 4.10 | 4.25 | 4.03 | 4.20 | 4.20 | 10.53% | 157,500 |
| Jul 9, 2025 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -2.06% | 7,005 |
| Jul 8, 2025 | 3.79 | 3.90 | 3.75 | 3.88 | 3.88 | 2.92% | 15,001 |
| Jul 7, 2025 | 3.86 | 3.86 | 3.75 | 3.77 | 3.77 | -2.08% | 20,600 |
| Jul 4, 2025 | 3.80 | 3.86 | 3.80 | 3.85 | 3.85 | 1.32% | 3,439 |
| Jul 3, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -0.78% | 3,801 |
| Jul 2, 2025 | 3.76 | 3.83 | 3.76 | 3.83 | 3.83 | 1.06% | 3,601 |
| Jun 30, 2025 | 3.77 | 3.79 | 3.75 | 3.79 | 3.79 | -0.52% | 2,602 |
| Jun 27, 2025 | 3.79 | 3.85 | 3.76 | 3.81 | 3.81 | 0.26% | 13,701 |
| Jun 26, 2025 | 3.78 | 3.85 | 3.78 | 3.80 | 3.80 | -1.30% | 32,800 |
| Jun 25, 2025 | 3.89 | 3.90 | 3.82 | 3.85 | 3.85 | -0.77% | 19,400 |
| Jun 24, 2025 | 3.89 | 3.90 | 3.85 | 3.88 | 3.88 | -0.26% | 5,002 |
| Jun 23, 2025 | 3.98 | 3.98 | 3.88 | 3.89 | 3.89 | -3.23% | 5,600 |
| Jun 20, 2025 | 3.92 | 4.07 | 3.90 | 4.02 | 4.02 | 3.08% | 37,600 |
| Jun 19, 2025 | 4.09 | 4.09 | 3.86 | 3.90 | 3.90 | - | 55,300 |
| Jun 18, 2025 | 4.00 | 4.00 | 3.86 | 3.90 | 3.90 | 0.26% | 42,100 |
| Jun 17, 2025 | 3.99 | 3.99 | 3.88 | 3.89 | 3.89 | -1.52% | 12,200 |
| Jun 16, 2025 | 4.01 | 4.05 | 3.95 | 3.95 | 3.95 | -2.47% | 21,501 |
| Jun 13, 2025 | 3.95 | 4.08 | 3.76 | 4.05 | 4.05 | 4.65% | 56,300 |
| Jun 12, 2025 | 3.90 | 3.90 | 3.86 | 3.87 | 3.87 | -0.26% | 3,400 |
| Jun 11, 2025 | 3.91 | 3.91 | 3.82 | 3.88 | 3.88 | -0.77% | 3,400 |
| Jun 10, 2025 | 3.95 | 4.00 | 3.84 | 3.91 | 3.91 | -0.26% | 13,300 |
| Jun 9, 2025 | 3.90 | 3.94 | 3.79 | 3.92 | 3.92 | -0.25% | 11,800 |
| Jun 6, 2025 | 3.94 | 3.97 | 3.85 | 3.93 | 3.93 | -0.51% | 5,400 |
| Jun 5, 2025 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -2.47% | 503 |
| Jun 4, 2025 | 4.03 | 4.09 | 4.00 | 4.05 | 4.00 | 0.50% | 25,824 |
| Jun 3, 2025 | 3.97 | 4.05 | 3.95 | 4.03 | 3.98 | 2.28% | 7,400 |
| Jun 2, 2025 | 3.95 | 3.96 | 3.90 | 3.94 | 3.89 | 1.03% | 3,500 |
| May 30, 2025 | 3.90 | 3.94 | 3.90 | 3.90 | 3.85 | -1.02% | 3,743 |
| May 29, 2025 | 3.92 | 3.94 | 3.88 | 3.94 | 3.89 | 0.25% | 1,800 |
| May 28, 2025 | 3.80 | 3.93 | 3.80 | 3.93 | 3.88 | 3.42% | 9,018 |
| May 27, 2025 | 3.83 | 3.93 | 3.80 | 3.80 | 3.75 | -3.31% | 16,200 |
| May 26, 2025 | 3.81 | 4.01 | 3.81 | 3.93 | 3.88 | 0.26% | 31,500 |
| May 23, 2025 | 3.78 | 3.93 | 3.78 | 3.92 | 3.87 | -0.51% | 17,500 |
| May 22, 2025 | 3.82 | 3.94 | 3.81 | 3.94 | 3.89 | 3.68% | 21,900 |
| May 21, 2025 | 3.81 | 3.81 | 3.78 | 3.80 | 3.75 | - | 2,300 |
| May 20, 2025 | 3.86 | 3.86 | 3.80 | 3.80 | 3.75 | -2.56% | 7,100 |
| May 16, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | 3.85 | 0.52% | 4,800 |
| May 15, 2025 | 3.89 | 3.89 | 3.85 | 3.88 | 3.83 | -0.77% | 2,201 |
| May 14, 2025 | 3.95 | 4.00 | 3.88 | 3.91 | 3.86 | -1.01% | 4,500 |
| May 13, 2025 | 3.84 | 4.03 | 3.84 | 3.95 | 3.90 | 3.40% | 23,311 |
| May 12, 2025 | 3.88 | 3.91 | 3.73 | 3.82 | 3.77 | -2.05% | 37,012 |
| May 9, 2025 | 3.79 | 3.90 | 3.74 | 3.90 | 3.85 | 5.12% | 4,001 |