Supremex Inc. (TSX:SXP)
Canada · Delayed Price · Currency is CAD 3.700
+0.190 (5.41%)
At close: Feb 20, 2026
Supremex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 3.70 | 3.70 | 3.64 | 3.67 | 3.67 | 0.82% | 14,914 |
| Dec 30, 2025 | 3.63 | 3.74 | 3.61 | 3.64 | 3.64 | 2.54% | 81,053 |
| Dec 29, 2025 | 3.57 | 3.62 | 3.53 | 3.55 | 3.55 | -0.28% | 12,332 |
| Dec 24, 2025 | 3.57 | 3.57 | 3.55 | 3.56 | 3.56 | - | 3,113 |
| Dec 23, 2025 | 3.59 | 3.61 | 3.56 | 3.56 | 3.56 | - | 4,623 |
| Dec 22, 2025 | 3.58 | 3.61 | 3.54 | 3.56 | 3.56 | -0.56% | 11,032 |
| Dec 19, 2025 | 3.54 | 3.66 | 3.54 | 3.58 | 3.58 | 1.42% | 13,930 |
| Dec 18, 2025 | 3.65 | 3.65 | 3.50 | 3.53 | 3.53 | -0.84% | 28,461 |
| Dec 17, 2025 | 3.55 | 3.59 | 3.55 | 3.56 | 3.56 | 0.28% | 2,401 |
| Dec 16, 2025 | 3.53 | 3.60 | 3.53 | 3.55 | 3.55 | -0.56% | 6,290 |
| Dec 15, 2025 | 3.53 | 3.61 | 3.53 | 3.57 | 3.57 | 1.42% | 10,325 |
| Dec 12, 2025 | 3.50 | 3.58 | 3.50 | 3.52 | 3.52 | -1.68% | 21,567 |
| Dec 11, 2025 | 3.60 | 3.60 | 3.50 | 3.58 | 3.58 | -0.28% | 20,558 |
| Dec 10, 2025 | 3.56 | 3.63 | 3.54 | 3.59 | 3.59 | 1.13% | 31,604 |
| Dec 9, 2025 | 3.56 | 3.58 | 3.55 | 3.55 | 3.55 | - | 7,844 |