Supremex Inc. (TSX:SXP)
Canada · Delayed Price · Currency is CAD 3.460
+0.060 (1.76%)
Nov 12, 2026, 11:50 AM EST
Supremex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.44 | 3.47 | 3.40 | 3.46 | 3.46 | 1.76% | 5,515 |
| Nov 11, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.73% | 3,882 |
| Nov 10, 2026 | 3.48 | 3.48 | 3.41 | 3.46 | 3.46 | 0.58% | 12,121 |
| Nov 9, 2026 | 3.45 | 3.45 | 3.35 | 3.44 | 3.44 | 1.78% | 10,337 |
| Nov 6, 2026 | 3.20 | 3.47 | 3.20 | 3.38 | 3.38 | 4.97% | 11,043 |
| Nov 5, 2026 | 3.16 | 3.25 | 3.16 | 3.22 | 3.22 | 3.21% | 24,748 |
| Nov 4, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | - | 1,787 |
| Nov 3, 2026 | 3.07 | 3.15 | 3.01 | 3.12 | 3.12 | 0.97% | 5,874 |
| Nov 2, 2026 | 3.10 | 3.14 | 3.05 | 3.09 | 3.09 | -0.32% | 14,327 |
| Oct 30, 2026 | 3.21 | 3.21 | 3.09 | 3.10 | 3.10 | -4.62% | 6,927 |
| Oct 29, 2026 | 3.24 | 3.25 | 3.06 | 3.25 | 3.25 | 2.52% | 12,559 |
| Oct 28, 2026 | 3.15 | 3.21 | 3.15 | 3.17 | 3.17 | 1.60% | 3,298 |
| Oct 27, 2026 | 3.10 | 3.14 | 3.07 | 3.12 | 3.12 | 1.96% | 2,732 |
| Oct 26, 2026 | 3.04 | 3.15 | 3.03 | 3.06 | 3.06 | 2.34% | 6,536 |
| Oct 23, 2026 | 3.03 | 3.03 | 2.99 | 2.99 | 2.99 | - | 8,319 |
| 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 |