Supremex Inc. (TSX:SXP)
Canada · Delayed Price · Currency is CAD 3.680
+0.010 (0.27%)
Aug 21, 2026, 3:45 PM EST
Supremex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.68 | 3.71 | 3.67 | 3.68 | 3.68 | 0.27% | 2,235 |
| Aug 20, 2026 | 3.71 | 3.71 | 3.67 | 3.67 | 3.67 | -1.08% | 14,722 |
| Aug 19, 2026 | 3.70 | 3.71 | 3.69 | 3.71 | 3.71 | 0.27% | 11,790 |
| Aug 18, 2026 | 3.72 | 3.72 | 3.62 | 3.70 | 3.70 | 0.27% | 20,408 |
| Aug 17, 2026 | 3.72 | 3.72 | 3.67 | 3.69 | 3.69 | -0.54% | 16,368 |
| Aug 14, 2026 | 3.75 | 3.75 | 3.70 | 3.71 | 3.71 | -1.07% | 6,914 |
| Aug 13, 2026 | 3.70 | 3.76 | 3.70 | 3.75 | 3.75 | 1.08% | 17,433 |
| Aug 12, 2026 | 3.67 | 3.71 | 3.66 | 3.71 | 3.71 | 0.82% | 4,559 |
| Aug 11, 2026 | 3.75 | 3.75 | 3.68 | 3.68 | 3.68 | -0.54% | 3,733 |
| Aug 10, 2026 | 3.71 | 3.71 | 3.60 | 3.70 | 3.70 | 0.54% | 23,969 |
| Aug 7, 2026 | 3.61 | 3.68 | 3.60 | 3.68 | 3.68 | 2.22% | 9,345 |
| Aug 6, 2026 | 3.66 | 3.66 | 3.59 | 3.60 | 3.60 | -1.64% | 10,167 |
| Aug 5, 2026 | 3.68 | 3.69 | 3.58 | 3.66 | 3.66 | -1.08% | 31,983 |
| Aug 4, 2026 | 3.72 | 3.76 | 3.70 | 3.70 | 3.70 | - | 7,473 |
| Jul 31, 2026 | 3.73 | 3.73 | 3.66 | 3.70 | 3.70 | - | 7,309 |
| Jul 30, 2026 | 3.65 | 3.73 | 3.65 | 3.70 | 3.70 | 1.37% | 3,712 |
| Jul 29, 2026 | 3.69 | 3.70 | 3.65 | 3.65 | 3.65 | - | 1,414 |
| Jul 28, 2026 | 3.63 | 3.67 | 3.63 | 3.65 | 3.65 | -0.27% | 901 |
| Jul 27, 2026 | 3.65 | 3.67 | 3.65 | 3.66 | 3.66 | 0.27% | 8,013 |
| Jul 24, 2026 | 3.63 | 3.67 | 3.63 | 3.65 | 3.65 | 0.83% | 4,757 |
| Jul 23, 2026 | 3.65 | 3.65 | 3.60 | 3.62 | 3.62 | -0.55% | 5,135 |
| Jul 22, 2026 | 3.62 | 3.68 | 3.62 | 3.64 | 3.64 | 2.54% | 3,001 |
| Jul 21, 2026 | 3.59 | 3.63 | 3.55 | 3.55 | 3.55 | -0.84% | 6,701 |
| Jul 20, 2026 | 3.58 | 3.60 | 3.57 | 3.58 | 3.58 | -0.28% | 28,405 |
| Jul 17, 2026 | 3.58 | 3.60 | 3.58 | 3.59 | 3.59 | 0.28% | 3,502 |
| Jul 16, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 2,540 |
| Jul 15, 2026 | 3.62 | 3.62 | 3.55 | 3.60 | 3.60 | -0.83% | 7,557 |
| Jul 14, 2026 | 3.70 | 3.70 | 3.62 | 3.63 | 3.63 | -1.36% | 11,141 |
| Jul 13, 2026 | 3.68 | 3.70 | 3.67 | 3.68 | 3.68 | - | 7,614 |
| Jul 10, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -0.54% | 17,265 |
| Jul 9, 2026 | 3.72 | 3.76 | 3.69 | 3.70 | 3.70 | -0.27% | 9,769 |
| Jul 8, 2026 | 3.69 | 3.71 | 3.67 | 3.71 | 3.71 | 0.82% | 512 |
| Jul 7, 2026 | 3.70 | 3.75 | 3.68 | 3.68 | 3.68 | -0.27% | 6,718 |
| Jul 6, 2026 | 3.70 | 3.75 | 3.68 | 3.69 | 3.69 | -0.81% | 13,584 |
| Jul 3, 2026 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | 0.54% | 6,565 |
| Jul 2, 2026 | 3.70 | 3.75 | 3.68 | 3.70 | 3.70 | - | 18,637 |
| Jun 30, 2026 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | 1.09% | 23,408 |
| Jun 29, 2026 | 3.69 | 3.69 | 3.64 | 3.66 | 3.66 | 0.27% | 3,138 |
| Jun 26, 2026 | 3.66 | 3.69 | 3.64 | 3.65 | 3.65 | 0.27% | 11,401 |
| Jun 25, 2026 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | 0.55% | 2,600 |
| Jun 24, 2026 | 3.69 | 3.69 | 3.62 | 3.62 | 3.62 | -1.36% | 3,513 |
| Jun 23, 2026 | 3.77 | 3.79 | 3.65 | 3.67 | 3.67 | -2.65% | 15,615 |
| Jun 22, 2026 | 3.71 | 3.77 | 3.70 | 3.77 | 3.77 | 0.53% | 2,936 |
| Jun 19, 2026 | 3.69 | 3.77 | 3.69 | 3.75 | 3.75 | -0.27% | 12,995 |
| Jun 18, 2026 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 2.17% | 12,559 |
| Jun 17, 2026 | 3.68 | 3.79 | 3.62 | 3.68 | 3.68 | 1.66% | 39,122 |
| Jun 16, 2026 | 3.65 | 3.68 | 3.60 | 3.62 | 3.62 | -0.28% | 19,805 |
| Jun 15, 2026 | 3.51 | 3.66 | 3.51 | 3.63 | 3.63 | 2.25% | 27,068 |
| Jun 12, 2026 | 3.56 | 3.56 | 3.51 | 3.55 | 3.55 | - | 19,724 |
| Jun 11, 2026 | 3.58 | 3.58 | 3.55 | 3.55 | 3.55 | -0.56% | 15,071 |