Supremex Inc. (TSX:SXP)
Canada · Delayed Price · Currency is CAD 3.640
+0.010 (0.27%)
Jun 1, 2026, 2:28 PM EST
Supremex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.65 | 3.65 | 3.62 | 3.62 | - | -0.55% | 5,895 |
| May 29, 2026 | 3.65 | 3.65 | 3.62 | 3.64 | 3.64 | -0.27% | 4,350 |
| May 28, 2026 | 3.66 | 3.66 | 3.64 | 3.65 | 3.65 | -0.27% | 12,665 |
| May 27, 2026 | 3.65 | 3.68 | 3.61 | 3.66 | 3.66 | 2.23% | 9,801 |
| May 26, 2026 | 3.59 | 3.59 | 3.56 | 3.58 | 3.58 | 0.28% | 8,651 |
| May 25, 2026 | 3.56 | 3.65 | 3.55 | 3.57 | 3.57 | -1.92% | 24,175 |
| May 22, 2026 | 3.66 | 3.68 | 3.64 | 3.64 | 3.64 | -0.55% | 4,627 |
| May 21, 2026 | 3.64 | 3.66 | 3.60 | 3.66 | 3.66 | 0.83% | 7,701 |
| May 20, 2026 | 3.57 | 3.70 | 3.57 | 3.63 | 3.63 | 1.40% | 12,181 |
| May 19, 2026 | 3.60 | 3.62 | 3.58 | 3.58 | 3.58 | -1.65% | 11,540 |
| May 15, 2026 | 3.69 | 3.70 | 3.62 | 3.64 | 3.64 | 0.55% | 9,254 |
| May 14, 2026 | 3.62 | 3.67 | 3.62 | 3.62 | 3.62 | -0.82% | 4,416 |
| May 13, 2026 | 3.64 | 3.68 | 3.60 | 3.65 | 3.65 | 0.83% | 6,801 |
| May 12, 2026 | 3.69 | 3.69 | 3.62 | 3.62 | 3.62 | -0.28% | 3,871 |
| May 11, 2026 | 3.63 | 3.64 | 3.63 | 3.63 | 3.63 | -1.89% | 4,424 |
| May 8, 2026 | 3.69 | 3.74 | 3.68 | 3.70 | 3.70 | 1.65% | 47,382 |
| May 7, 2026 | 3.63 | 3.66 | 3.60 | 3.64 | 3.64 | - | 23,324 |
| May 6, 2026 | 3.70 | 3.70 | 3.63 | 3.64 | 3.64 | -1.62% | 11,513 |
| May 5, 2026 | 3.65 | 3.70 | 3.60 | 3.70 | 3.70 | 1.93% | 21,977 |
| May 4, 2026 | 3.61 | 3.65 | 3.60 | 3.63 | 3.63 | -0.27% | 1,591 |
| May 1, 2026 | 3.62 | 3.65 | 3.61 | 3.64 | 3.64 | 1.68% | 1,303 |
| Apr 30, 2026 | 3.70 | 3.70 | 3.57 | 3.58 | 3.58 | -2.45% | 8,640 |
| Apr 29, 2026 | 3.69 | 3.69 | 3.67 | 3.67 | 3.67 | -0.81% | 332 |
| Apr 28, 2026 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 2.49% | 2,007 |
| Apr 27, 2026 | 3.65 | 3.68 | 3.61 | 3.61 | 3.61 | - | 8,325 |
| Apr 24, 2026 | 3.62 | 3.65 | 3.57 | 3.61 | 3.61 | 0.56% | 29,204 |
| Apr 23, 2026 | 3.61 | 3.61 | 3.58 | 3.59 | 3.59 | 0.84% | 2,008 |
| Apr 22, 2026 | 3.59 | 3.64 | 3.53 | 3.56 | 3.56 | - | 11,571 |
| Apr 21, 2026 | 3.57 | 3.60 | 3.53 | 3.56 | 3.56 | -1.11% | 5,892 |
| Apr 20, 2026 | 3.72 | 3.72 | 3.55 | 3.60 | 3.60 | -1.77% | 5,639 |
| Apr 17, 2026 | 3.68 | 3.68 | 3.57 | 3.67 | 3.67 | -0.68% | 7,689 |
| Apr 16, 2026 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | - | 2,108 |
| Apr 15, 2026 | 3.70 | 3.70 | 3.60 | 3.69 | 3.69 | -0.54% | 13,728 |
| Apr 14, 2026 | 3.80 | 3.80 | 3.71 | 3.71 | 3.71 | -0.27% | 2,781 |
| Apr 13, 2026 | 3.80 | 3.84 | 3.66 | 3.72 | 3.72 | -1.33% | 53,848 |
| Apr 10, 2026 | 3.84 | 3.84 | 3.70 | 3.77 | 3.77 | - | 1,785 |
| Apr 9, 2026 | 3.72 | 3.80 | 3.70 | 3.77 | 3.77 | 1.07% | 56,996 |
| Apr 8, 2026 | 3.80 | 3.84 | 3.64 | 3.73 | 3.73 | -1.32% | 28,439 |
| Apr 7, 2026 | 3.56 | 3.80 | 3.56 | 3.78 | 3.78 | -0.53% | 5,771 |
| Apr 6, 2026 | 3.84 | 3.84 | 3.77 | 3.80 | 3.80 | 0.80% | 15,849 |
| Apr 2, 2026 | 3.53 | 3.84 | 3.53 | 3.77 | 3.77 | 3.57% | 63,400 |
| Apr 1, 2026 | 3.68 | 3.73 | 3.63 | 3.64 | 3.64 | -0.82% | 6,314 |
| Mar 31, 2026 | 3.69 | 3.69 | 3.63 | 3.67 | 3.67 | 0.82% | 5,705 |
| Mar 30, 2026 | 3.69 | 3.69 | 3.64 | 3.64 | 3.64 | -1.09% | 5,775 |
| Mar 27, 2026 | 3.63 | 3.73 | 3.58 | 3.68 | 3.68 | 1.38% | 12,589 |
| Mar 26, 2026 | 3.54 | 3.74 | 3.54 | 3.63 | 3.63 | 1.97% | 25,657 |
| Mar 25, 2026 | 3.54 | 3.57 | 3.44 | 3.56 | 3.56 | 1.42% | 33,922 |
| Mar 24, 2026 | 3.54 | 3.60 | 3.49 | 3.51 | 3.51 | -1.68% | 46,634 |
| Mar 23, 2026 | 3.55 | 3.60 | 3.55 | 3.57 | 3.57 | -2.19% | 15,020 |
| Mar 20, 2026 | 3.65 | 3.65 | 3.59 | 3.65 | 3.65 | - | 4,940 |