Supremex Inc. (TSX:SXP)
Canada
· Delayed Price · Currency is CAD 4.120
+0.180 (4.57%)
Apr 25, 2025, 3:59 PM EDT
Supremex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.90 | 4.12 | 3.90 | 4.12 | 4.12 | 4.57% | 12,200 |
| Apr 24, 2025 | 3.87 | 3.94 | 3.87 | 3.94 | 3.94 | 1.03% | 2,000 |
| Apr 23, 2025 | 3.96 | 3.96 | 3.79 | 3.90 | 3.90 | -1.52% | 39,800 |
| Apr 22, 2025 | 3.69 | 3.96 | 3.69 | 3.96 | 3.96 | 7.32% | 40,712 |
| Apr 21, 2025 | 3.79 | 3.91 | 3.69 | 3.69 | 3.69 | -1.60% | 37,901 |
| Apr 17, 2025 | 3.74 | 3.75 | 3.73 | 3.75 | 3.75 | 0.81% | 1,027 |
| Apr 16, 2025 | 3.75 | 3.85 | 3.70 | 3.72 | 3.72 | 0.81% | 12,800 |
| Apr 15, 2025 | 3.62 | 3.79 | 3.62 | 3.69 | 3.69 | -0.81% | 6,900 |
| Apr 14, 2025 | 3.81 | 3.81 | 3.68 | 3.72 | 3.72 | -2.62% | 8,203 |
| Apr 11, 2025 | 3.69 | 3.82 | 3.66 | 3.82 | 3.82 | 4.09% | 6,400 |
| Apr 10, 2025 | 3.62 | 3.68 | 3.61 | 3.67 | 3.67 | -3.42% | 2,408 |
| Apr 9, 2025 | 3.55 | 3.85 | 3.52 | 3.80 | 3.80 | 6.15% | 18,902 |
| Apr 8, 2025 | 3.56 | 3.90 | 3.56 | 3.58 | 3.58 | - | 14,824 |
| Apr 7, 2025 | 3.62 | 3.74 | 3.54 | 3.58 | 3.58 | -2.98% | 14,314 |
| Apr 4, 2025 | 3.80 | 3.80 | 3.61 | 3.69 | 3.69 | -2.89% | 20,803 |
| Apr 3, 2025 | 3.89 | 3.96 | 3.76 | 3.80 | 3.80 | -4.04% | 23,100 |
| Apr 2, 2025 | 3.99 | 4.02 | 3.95 | 3.96 | 3.96 | 0.25% | 10,322 |
| Apr 1, 2025 | 3.95 | 4.01 | 3.93 | 3.95 | 3.95 | 0.51% | 14,800 |
| Mar 31, 2025 | 4.08 | 4.20 | 3.93 | 3.93 | 3.93 | -3.68% | 62,615 |
| Mar 28, 2025 | 4.10 | 4.20 | 4.08 | 4.08 | 4.08 | -0.24% | 30,809 |
| Mar 27, 2025 | 3.94 | 4.13 | 3.91 | 4.09 | 4.09 | 3.54% | 27,820 |
| Mar 26, 2025 | 3.97 | 4.00 | 3.90 | 3.95 | 3.95 | 0.25% | 3,200 |
| Mar 25, 2025 | 3.87 | 3.99 | 3.87 | 3.94 | 3.94 | 0.51% | 5,500 |
| Mar 24, 2025 | 3.99 | 4.03 | 3.80 | 3.92 | 3.92 | -0.76% | 30,907 |
| Mar 21, 2025 | 3.90 | 4.04 | 3.90 | 3.95 | 3.95 | -2.47% | 19,926 |
| Mar 20, 2025 | 3.97 | 4.19 | 3.97 | 4.05 | 4.05 | 0.75% | 16,710 |
| Mar 19, 2025 | 4.00 | 4.03 | 3.99 | 4.02 | 3.97 | 0.50% | 13,000 |
| Mar 18, 2025 | 3.90 | 4.01 | 3.90 | 4.00 | 3.95 | 1.78% | 24,300 |
| Mar 17, 2025 | 3.98 | 3.99 | 3.93 | 3.93 | 3.88 | -0.25% | 637 |
| Mar 14, 2025 | 3.85 | 4.00 | 3.85 | 3.94 | 3.89 | 3.68% | 5,100 |
| Mar 13, 2025 | 3.90 | 3.96 | 3.80 | 3.80 | 3.75 | -3.06% | 2,126 |
| Mar 12, 2025 | 3.88 | 4.00 | 3.88 | 3.92 | 3.87 | 1.82% | 29,000 |
| Mar 11, 2025 | 3.86 | 3.87 | 3.80 | 3.85 | 3.80 | -1.03% | 12,200 |
| Mar 10, 2025 | 3.95 | 3.95 | 3.85 | 3.89 | 3.84 | -1.52% | 5,600 |
| Mar 7, 2025 | 3.96 | 3.96 | 3.90 | 3.95 | 3.90 | 1.28% | 6,300 |
| Mar 6, 2025 | 3.90 | 3.92 | 3.90 | 3.90 | 3.85 | -1.27% | 3,500 |
| Mar 5, 2025 | 3.90 | 4.00 | 3.90 | 3.95 | 3.90 | 1.28% | 8,900 |
| Mar 4, 2025 | 3.92 | 4.02 | 3.85 | 3.90 | 3.85 | -3.47% | 36,335 |
| Mar 3, 2025 | 4.06 | 4.06 | 4.00 | 4.04 | 3.99 | -0.25% | 13,345 |
| Feb 28, 2025 | 3.96 | 4.07 | 3.96 | 4.05 | 4.00 | 1.25% | 33,701 |
| Feb 27, 2025 | 4.06 | 4.06 | 3.95 | 4.00 | 3.95 | -1.23% | 16,331 |
| Feb 26, 2025 | 4.10 | 4.10 | 4.03 | 4.05 | 4.00 | -2.88% | 14,500 |
| Feb 25, 2025 | 4.26 | 4.27 | 4.00 | 4.17 | 4.12 | -2.34% | 10,544 |
| Feb 24, 2025 | 4.05 | 4.32 | 4.05 | 4.27 | 4.22 | 5.43% | 116,036 |
| Feb 21, 2025 | 4.11 | 4.11 | 3.95 | 4.05 | 4.00 | -1.46% | 62,710 |
| Feb 20, 2025 | 3.70 | 4.14 | 3.70 | 4.11 | 4.06 | 14.48% | 249,100 |
| Feb 19, 2025 | 3.57 | 3.61 | 3.57 | 3.59 | 3.55 | 0.28% | 12,020 |
| Feb 18, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.54 | -0.56% | 2,925 |
| Feb 14, 2025 | 3.70 | 3.72 | 3.57 | 3.60 | 3.56 | -2.17% | 7,703 |
| Feb 13, 2025 | 3.75 | 3.75 | 3.58 | 3.68 | 3.63 | 0.82% | 16,200 |