U.S. Markets open in 4 hrs 31 mins

Supremex Inc. (SXP.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
4.75-0.02 (-0.42%)
At close: 3:50PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 26, 20174.774.814.754.754.7510,300
May 25, 20174.784.824.774.774.7713,000
May 24, 20174.804.824.794.794.7945,600
May 23, 20174.824.934.764.814.8120,600
May 19, 20174.714.854.684.824.8215,700
May 18, 20174.704.714.494.704.70119,000
May 17, 20174.754.784.714.724.7283,700
May 16, 20174.814.814.784.784.7848,800
May 15, 20174.784.824.764.824.82102,500
May 12, 20174.844.844.794.794.7933,600
May 11, 20174.844.924.814.844.8419,600
May 10, 20174.834.854.804.824.8252,000
May 09, 20174.904.904.814.854.8556,900
May 08, 20174.944.954.864.904.9032,300
May 05, 20174.975.014.904.924.9223,100
May 04, 20175.005.004.975.005.002,300
May 03, 20175.005.054.854.974.9730,300
May 02, 20175.055.055.005.015.013,100
May 01, 20175.065.064.964.984.983,500
Apr 28, 20175.065.064.824.954.956,000
Apr 27, 20174.925.064.925.005.0078,200
Apr 26, 20174.844.924.784.914.9123,300
Apr 25, 20174.854.944.804.844.8419,600
Apr 24, 20174.794.844.794.804.8038,200
Apr 21, 20174.854.894.774.814.8158,000
Apr 20, 20174.904.904.814.854.8554,100
Apr 19, 20174.934.934.864.864.8622,800
Apr 18, 20175.015.014.904.904.9010,400
Apr 17, 20174.985.034.914.914.9111,600
Apr 13, 20175.005.004.914.914.9133,900
Apr 12, 20174.985.004.985.005.0021,500
Apr 11, 20175.045.044.954.984.9875,500
Apr 10, 20175.055.065.015.065.069,800
Apr 07, 20175.075.075.005.015.0144,200
Apr 06, 20175.055.075.035.035.0337,100
Apr 05, 20175.045.065.025.025.027,800
Apr 04, 20175.055.065.015.015.019,900
Apr 03, 20175.135.135.055.055.0510,500
Mar 31, 20175.145.155.045.155.1520,500
Mar 30, 20175.095.145.095.105.109,100
Mar 29, 20175.105.185.095.095.0912,800
Mar 29, 20170.06 Dividend
Mar 28, 20175.125.125.095.105.104,200
Mar 27, 20175.085.125.085.125.1218,200
Mar 24, 20175.075.105.055.085.086,400
Mar 23, 20175.005.074.985.055.0511,800
Mar 22, 20175.015.015.005.005.0013,000
Mar 21, 20175.065.065.005.005.0021,500
Mar 20, 20174.985.054.985.005.0013,900
Mar 17, 20174.955.044.955.045.0458,300
Mar 16, 20174.954.974.914.944.9450,900
Mar 15, 20175.005.014.904.934.9335,900
Mar 14, 20175.055.054.994.994.9945,100
Mar 13, 20175.055.085.015.015.0110,600
Mar 10, 20175.065.085.005.035.0310,300
Mar 09, 20175.045.104.995.045.0434,800
Mar 08, 20175.105.104.945.015.0150,800
Mar 07, 20175.095.095.045.045.046,900
Mar 06, 20175.075.125.045.055.0554,600
Mar 03, 20175.125.135.085.085.0812,600
Mar 02, 20175.065.125.055.075.0715,400
Mar 01, 20175.005.044.965.035.034,100
Feb 28, 20175.025.034.904.964.9643,300
Feb 27, 20175.015.054.985.015.0117,100
Feb 24, 20175.045.104.934.984.9827,200
Feb 23, 20175.125.135.105.105.1012,400
Feb 22, 20175.105.135.055.125.1218,900
Feb 21, 20175.115.125.105.125.129,400
Feb 17, 20175.115.115.065.105.1026,500
Feb 16, 20175.085.174.975.115.1172,000
Feb 15, 20174.904.954.804.854.85189,800
Feb 14, 20175.025.024.874.904.9065,400
Feb 13, 20174.885.024.865.015.0121,200
Feb 10, 20174.944.954.864.914.9137,400
Feb 09, 20174.914.954.894.954.9515,700
Feb 08, 20174.914.974.884.904.9075,400
Feb 07, 20174.974.974.894.914.9120,700
Feb 06, 20174.965.024.955.015.0129,200
Feb 03, 20175.045.044.944.964.9613,600
Feb 02, 20175.085.104.955.045.0445,300
Feb 01, 20174.955.084.885.065.0646,200
Jan 31, 20174.985.064.985.005.008,900
Jan 30, 20175.145.155.045.045.048,600
Jan 27, 20175.185.185.125.175.176,600
Jan 26, 20175.055.195.025.195.1943,000
Jan 25, 20174.995.034.955.035.0347,800
Jan 24, 20174.954.994.804.994.9930,800
Jan 23, 20174.764.994.754.914.91535,500
Jan 20, 20174.784.794.704.754.7512,100
Jan 19, 20174.794.814.694.754.75143,000
Jan 18, 20174.804.804.724.804.80118,300
Jan 17, 20174.874.894.784.824.82190,600
Jan 16, 20174.954.954.894.904.90112,400
Jan 13, 20174.994.994.944.944.9435,300
Jan 12, 20174.974.994.954.964.9614,300
Jan 11, 20174.965.004.954.994.997,000
Jan 10, 20175.005.004.964.964.9626,700
Jan 09, 20175.005.004.964.964.9612,500
Jan 06, 20174.965.014.954.994.9915,000
Jan 05, 20175.015.024.954.974.9734,600
*Close price adjusted for dividends and splits.
Loading more data...