Supremex Inc. (TSX:SXP)
Canada · Delayed Price · Currency is CAD 2.990
+0.005 (0.17%)
Oct 22, 2026, 2:55 PM EDT
Supremex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | 0.17% | 3,220 |
| Oct 21, 2026 | 2.99 | 3.00 | 2.99 | 2.99 | 2.99 | -0.17% | 5,900 |
| Oct 20, 2026 | 2.99 | 3.03 | 2.97 | 2.99 | 2.99 | 0.67% | 42,401 |
| Oct 19, 2026 | 2.96 | 2.98 | 2.95 | 2.97 | 2.97 | - | 23,587 |
| Oct 16, 2026 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -0.34% | 12,147 |
| Oct 15, 2026 | 2.99 | 3.00 | 2.98 | 2.98 | 2.98 | 0.34% | 2,101 |
| Oct 14, 2026 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -0.34% | 8,404 |
| Oct 13, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -1.00% | 24,938 |
| Oct 9, 2026 | 3.04 | 3.04 | 3.00 | 3.01 | 3.01 | -0.66% | 9,613 |
| Oct 8, 2026 | 3.02 | 3.03 | 3.00 | 3.03 | 3.03 | 0.33% | 10,680 |
| Oct 7, 2026 | 3.07 | 3.07 | 2.88 | 3.02 | 3.02 | -1.31% | 95,156 |
| Oct 6, 2026 | 3.32 | 3.35 | 3.05 | 3.06 | 3.06 | -12.82% | 88,926 |
| Oct 5, 2026 | 3.52 | 3.53 | 3.51 | 3.51 | 3.51 | -1.13% | 2,354 |
| Oct 2, 2026 | 3.48 | 3.55 | 3.48 | 3.55 | 3.55 | 1.72% | 4,800 |
| Oct 1, 2026 | 3.52 | 3.54 | 3.49 | 3.49 | 3.49 | - | 11,300 |
| Sep 30, 2026 | 3.52 | 3.52 | 3.49 | 3.49 | 3.49 | 0.58% | 7,729 |
| Sep 29, 2026 | 3.46 | 3.49 | 3.46 | 3.47 | 3.47 | 1.17% | 1,177 |
| Sep 28, 2026 | 3.45 | 3.56 | 3.43 | 3.43 | 3.43 | -3.92% | 13,095 |
| Sep 25, 2026 | 3.58 | 3.58 | 3.53 | 3.57 | 3.57 | -0.56% | 4,613 |
| Sep 24, 2026 | 3.62 | 3.65 | 3.58 | 3.59 | 3.59 | - | 2,912 |
| Sep 23, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.91% | 534 |
| Sep 22, 2026 | 3.64 | 3.67 | 3.58 | 3.66 | 3.66 | 0.55% | 7,930 |
| Sep 21, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 1.11% | 1,611 |
| Sep 18, 2026 | 3.61 | 3.64 | 3.60 | 3.60 | 3.60 | -0.28% | 13,519 |
| Sep 17, 2026 | 3.67 | 3.67 | 3.61 | 3.61 | 3.61 | -1.37% | 1,363 |
| Sep 16, 2026 | 3.64 | 3.67 | 3.64 | 3.66 | 3.66 | 0.55% | 612 |
| Sep 15, 2026 | 3.67 | 3.67 | 3.64 | 3.64 | 3.64 | -0.82% | 8,859 |
| Sep 14, 2026 | 3.68 | 3.68 | 3.66 | 3.67 | 3.67 | -0.27% | 6,661 |
| Sep 11, 2026 | 3.64 | 3.69 | 3.62 | 3.68 | 3.68 | 0.82% | 7,702 |
| Sep 10, 2026 | 3.59 | 3.68 | 3.59 | 3.65 | 3.65 | 1.67% | 10,949 |
| Sep 9, 2026 | 3.58 | 3.60 | 3.56 | 3.59 | 3.59 | 0.28% | 3,897 |
| Sep 8, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 3,182 |
| Sep 4, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 0.84% | 18,405 |
| Sep 3, 2026 | 3.56 | 3.63 | 3.52 | 3.57 | 3.57 | 0.56% | 4,138 |
| Sep 2, 2026 | 3.53 | 3.55 | 3.49 | 3.55 | 3.55 | 0.28% | 19,940 |
| Sep 1, 2026 | 3.55 | 3.55 | 3.52 | 3.54 | 3.54 | -0.56% | 6,990 |
| Aug 31, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | 13,226 |
| Aug 28, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | - | 8,182 |
| Aug 27, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | 0.84% | 2,407 |
| Aug 26, 2026 | 3.60 | 3.62 | 3.58 | 3.62 | 3.57 | 1.12% | 5,244 |
| Aug 25, 2026 | 3.58 | 3.70 | 3.58 | 3.58 | 3.53 | 0.28% | 5,441 |
| Aug 24, 2026 | 3.66 | 3.66 | 3.57 | 3.57 | 3.52 | -2.99% | 37,550 |
| Aug 21, 2026 | 3.68 | 3.71 | 3.67 | 3.68 | 3.63 | 0.27% | 2,235 |
| Aug 20, 2026 | 3.71 | 3.71 | 3.67 | 3.67 | 3.62 | -1.08% | 14,722 |
| Aug 19, 2026 | 3.70 | 3.71 | 3.69 | 3.71 | 3.66 | 0.27% | 11,790 |
| Aug 18, 2026 | 3.72 | 3.72 | 3.62 | 3.70 | 3.65 | 0.27% | 20,408 |
| Aug 17, 2026 | 3.72 | 3.72 | 3.67 | 3.69 | 3.64 | -0.54% | 16,368 |
| Aug 14, 2026 | 3.75 | 3.75 | 3.70 | 3.71 | 3.66 | -1.07% | 6,914 |
| Aug 13, 2026 | 3.70 | 3.76 | 3.70 | 3.75 | 3.70 | 1.08% | 17,433 |
| Aug 12, 2026 | 3.67 | 3.71 | 3.66 | 3.71 | 3.66 | 0.82% | 4,559 |