Toronto - Delayed Quote CAD

Superior Plus Corp. (SPB.TO)

9.36 +0.07 (+0.75%)
At close: April 26 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.33 9.39 9.28 9.36 9.36 335,000
Apr 25, 2024 9.27 9.34 9.24 9.29 9.29 329,700
Apr 24, 2024 9.38 9.45 9.30 9.34 9.34 831,300
Apr 23, 2024 9.35 9.48 9.25 9.43 9.43 1,088,800
Apr 22, 2024 9.48 9.52 9.31 9.39 9.39 1,139,500
Apr 19, 2024 9.34 9.50 9.28 9.50 9.50 498,900
Apr 18, 2024 9.36 9.45 9.29 9.40 9.40 842,000
Apr 17, 2024 9.29 9.39 9.27 9.35 9.35 738,700
Apr 16, 2024 9.27 9.28 9.16 9.25 9.25 383,200
Apr 15, 2024 9.35 9.35 9.12 9.25 9.25 1,475,900
Apr 12, 2024 9.50 9.57 9.37 9.41 9.41 463,400
Apr 11, 2024 9.56 9.63 9.48 9.55 9.55 734,000
Apr 10, 2024 9.65 9.65 9.51 9.56 9.56 786,900
Apr 9, 2024 9.67 9.77 9.59 9.72 9.72 458,200
Apr 8, 2024 9.75 9.78 9.67 9.71 9.71 539,600
Apr 5, 2024 9.67 9.81 9.59 9.78 9.78 1,012,500
Apr 4, 2024 9.82 9.82 9.64 9.67 9.67 773,700
Apr 3, 2024 9.74 9.80 9.69 9.76 9.76 354,900
Apr 2, 2024 9.80 9.86 9.72 9.74 9.74 441,900
Apr 1, 2024 10.09 10.10 9.80 9.85 9.85 514,900
Mar 28, 2024 10.09 10.14 10.04 10.09 10.09 524,200
Mar 27, 2024 0.18 Dividend
Mar 27, 2024 10.06 10.16 10.06 10.10 10.10 723,800
Mar 26, 2024 10.26 10.32 10.12 10.21 10.03 745,600
Mar 25, 2024 10.20 10.36 10.19 10.23 10.05 695,900
Mar 22, 2024 10.25 10.28 10.16 10.22 10.04 254,000
Mar 21, 2024 10.17 10.29 10.17 10.25 10.07 830,900
Mar 20, 2024 10.10 10.22 10.07 10.16 9.98 673,100
Mar 19, 2024 9.90 10.15 9.88 10.07 9.89 626,600
Mar 18, 2024 9.94 9.97 9.86 9.94 9.76 499,300
Mar 15, 2024 9.74 9.95 9.74 9.94 9.76 1,087,200
Mar 14, 2024 9.82 9.86 9.71 9.74 9.57 535,800
Mar 13, 2024 9.83 9.88 9.73 9.82 9.65 483,500
Mar 12, 2024 9.85 9.87 9.79 9.81 9.64 385,900
Mar 11, 2024 9.79 9.89 9.74 9.85 9.68 580,600
Mar 8, 2024 9.96 9.99 9.83 9.84 9.67 522,100
Mar 7, 2024 9.94 9.99 9.84 9.96 9.78 929,000
Mar 6, 2024 9.80 9.90 9.76 9.89 9.72 614,400
Mar 5, 2024 9.67 9.84 9.61 9.73 9.56 846,000
Mar 4, 2024 9.52 9.74 9.51 9.67 9.50 932,200
Mar 1, 2024 9.53 9.60 9.47 9.52 9.35 481,900
Feb 29, 2024 9.30 9.55 9.30 9.55 9.38 2,461,800
Feb 28, 2024 9.12 9.29 9.12 9.23 9.07 337,500
Feb 27, 2024 9.05 9.15 9.05 9.15 8.99 507,000
Feb 26, 2024 9.23 9.26 9.06 9.06 8.90 1,026,900
Feb 23, 2024 9.47 9.47 9.08 9.27 9.11 1,480,400
Feb 22, 2024 9.60 9.62 9.16 9.60 9.43 1,090,100
Feb 21, 2024 9.38 9.55 9.38 9.53 9.36 800,300
Feb 20, 2024 9.36 9.49 9.34 9.37 9.20 243,500
Feb 16, 2024 9.41 9.44 9.33 9.39 9.22 314,200
Feb 15, 2024 9.29 9.45 9.26 9.44 9.27 530,400
Feb 14, 2024 9.23 9.29 9.15 9.27 9.11 448,600
Feb 13, 2024 9.33 9.34 9.17 9.17 9.01 593,700
Feb 12, 2024 9.37 9.45 9.33 9.43 9.26 640,700
Feb 9, 2024 9.32 9.38 9.29 9.37 9.20 785,300
Feb 8, 2024 9.28 9.37 9.21 9.30 9.14 572,500
Feb 7, 2024 9.27 9.35 9.18 9.26 9.10 759,600
Feb 6, 2024 9.15 9.27 9.06 9.26 9.10 574,000
Feb 5, 2024 9.30 9.31 9.05 9.12 8.96 849,300
Feb 2, 2024 9.32 9.35 9.17 9.34 9.18 624,300
Feb 1, 2024 9.28 9.36 9.24 9.31 9.15 414,000
Jan 31, 2024 9.38 9.46 9.21 9.22 9.06 733,100
Jan 30, 2024 9.38 9.42 9.22 9.39 9.22 1,204,200
Jan 29, 2024 9.46 9.49 9.36 9.48 9.31 412,800
Jan 26, 2024 9.52 9.56 9.46 9.47 9.30 488,800
Jan 25, 2024 9.54 9.61 9.46 9.50 9.33 788,600
Jan 24, 2024 9.64 9.68 9.51 9.55 9.38 591,600
Jan 23, 2024 9.76 9.78 9.60 9.62 9.45 288,100
Jan 22, 2024 9.65 9.76 9.65 9.73 9.56 903,300
Jan 19, 2024 9.54 9.64 9.47 9.64 9.47 317,000
Jan 18, 2024 9.55 9.57 9.45 9.50 9.33 303,000
Jan 17, 2024 9.70 9.72 9.50 9.51 9.34 1,130,800
Jan 16, 2024 9.85 9.88 9.71 9.72 9.55 906,900
Jan 15, 2024 9.75 9.85 9.75 9.83 9.66 247,600
Jan 12, 2024 9.75 9.77 9.59 9.75 9.58 1,222,600
Jan 11, 2024 9.65 9.80 9.54 9.71 9.54 798,800
Jan 10, 2024 9.46 9.67 9.43 9.66 9.49 1,518,800
Jan 9, 2024 9.60 9.63 9.41 9.52 9.35 804,600
Jan 8, 2024 9.41 9.65 9.41 9.63 9.46 1,231,900
Jan 5, 2024 9.28 9.41 9.26 9.40 9.23 542,700
Jan 4, 2024 9.54 9.55 9.22 9.28 9.12 1,384,700
Jan 3, 2024 9.62 9.65 9.56 9.60 9.43 277,700
Jan 2, 2024 9.63 9.69 9.56 9.62 9.45 468,400
Dec 29, 2023 9.60 9.64 9.57 9.63 9.46 204,400
Dec 28, 2023 0.18 Dividend
Dec 28, 2023 9.65 9.68 9.58 9.63 9.46 421,800
Dec 27, 2023 9.87 9.94 9.82 9.86 9.51 508,200
Dec 22, 2023 9.55 9.94 9.55 9.87 9.52 833,400
Dec 21, 2023 9.59 9.68 9.53 9.62 9.28 747,300
Dec 20, 2023 9.69 9.81 9.56 9.56 9.22 613,300
Dec 19, 2023 9.50 9.72 9.50 9.70 9.36 726,700
Dec 18, 2023 9.69 9.70 9.51 9.52 9.18 787,400
Dec 15, 2023 9.73 9.80 9.62 9.62 9.28 3,363,200
Dec 14, 2023 9.68 9.85 9.65 9.70 9.36 836,400
Dec 13, 2023 9.40 9.66 9.40 9.65 9.31 709,800
Dec 12, 2023 9.46 9.51 9.35 9.41 9.08 585,400
Dec 11, 2023 9.67 9.69 9.45 9.51 9.17 923,300
Dec 8, 2023 9.60 9.74 9.60 9.70 9.36 363,300
Dec 7, 2023 9.66 9.70 9.55 9.57 9.23 572,700
Dec 6, 2023 9.69 9.75 9.64 9.64 9.30 425,000
Dec 5, 2023 9.93 9.96 9.65 9.67 9.33 567,000
Dec 4, 2023 10.11 10.14 9.90 9.93 9.58 584,100
Dec 1, 2023 9.90 10.16 9.90 10.15 9.79 636,600
Nov 30, 2023 9.80 9.96 9.79 9.90 9.55 2,006,200
Nov 29, 2023 9.93 9.97 9.73 9.75 9.40 634,700
Nov 28, 2023 9.85 10.05 9.85 9.90 9.55 873,500
Nov 27, 2023 9.98 10.06 9.89 9.92 9.57 539,000
Nov 24, 2023 10.05 10.15 9.96 9.98 9.63 271,700
Nov 23, 2023 10.10 10.21 10.10 10.11 9.75 296,400
Nov 22, 2023 10.08 10.27 10.06 10.18 9.82 385,400
Nov 21, 2023 10.00 10.06 9.97 10.02 9.66 292,600
Nov 20, 2023 9.83 10.05 9.83 10.04 9.68 464,400
Nov 17, 2023 9.71 9.88 9.69 9.85 9.50 403,900
Nov 16, 2023 9.90 9.91 9.68 9.70 9.36 322,700
Nov 15, 2023 9.84 9.91 9.81 9.85 9.50 432,600
Nov 14, 2023 9.73 9.83 9.68 9.82 9.47 464,600
Nov 13, 2023 9.73 9.81 9.66 9.76 9.41 328,700
Nov 10, 2023 9.68 9.82 9.65 9.73 9.38 490,500
Nov 9, 2023 9.43 9.69 9.43 9.68 9.34 571,500
Nov 8, 2023 9.50 9.52 9.10 9.45 9.11 1,553,600
Nov 7, 2023 9.85 9.86 9.74 9.81 9.46 430,700
Nov 6, 2023 10.07 10.07 9.81 9.89 9.54 402,700
Nov 3, 2023 9.89 10.11 9.89 10.07 9.71 425,200
Nov 2, 2023 9.63 9.92 9.62 9.89 9.54 623,900
Nov 1, 2023 9.33 9.59 9.31 9.55 9.21 723,500
Oct 31, 2023 9.36 9.41 9.21 9.32 8.99 754,500
Oct 30, 2023 9.32 9.45 9.28 9.39 9.06 374,900
Oct 27, 2023 9.37 9.43 9.28 9.30 8.97 476,300
Oct 26, 2023 9.40 9.52 9.35 9.38 9.05 342,100
Oct 25, 2023 9.40 9.44 9.25 9.38 9.05 515,200
Oct 24, 2023 9.61 9.62 9.40 9.41 9.08 921,200
Oct 23, 2023 9.54 9.64 9.41 9.54 9.20 1,191,600
Oct 20, 2023 9.75 9.77 9.56 9.56 9.22 803,400
Oct 19, 2023 9.87 9.92 9.77 9.80 9.45 483,000
Oct 18, 2023 10.17 10.17 9.80 9.87 9.52 741,300
Oct 17, 2023 10.15 10.31 10.15 10.21 9.85 738,100
Oct 16, 2023 10.30 10.30 10.17 10.24 9.88 839,300
Oct 13, 2023 10.29 10.38 10.22 10.26 9.90 376,200
Oct 12, 2023 10.30 10.31 10.22 10.27 9.90 377,600
Oct 11, 2023 10.20 10.32 10.20 10.30 9.93 432,700
Oct 10, 2023 10.19 10.28 10.17 10.20 9.84 940,900
Oct 6, 2023 10.05 10.12 9.94 10.12 9.76 239,600
Oct 5, 2023 9.90 10.11 9.86 10.07 9.71 493,800
Oct 4, 2023 9.85 10.00 9.81 9.96 9.61 393,200
Oct 3, 2023 9.90 9.95 9.73 9.88 9.53 915,700
Oct 2, 2023 10.22 10.23 9.88 9.90 9.55 636,400
Sep 29, 2023 10.39 10.43 10.23 10.26 9.90 641,600
Sep 28, 2023 0.18 Dividend
Sep 28, 2023 10.22 10.34 10.17 10.30 9.93 547,900
Sep 27, 2023 10.60 10.63 10.41 10.43 9.89 591,700
Sep 26, 2023 10.76 10.77 10.53 10.56 10.01 668,000
Sep 25, 2023 10.70 10.83 10.65 10.75 10.19 1,378,900
Sep 22, 2023 10.59 10.79 10.57 10.74 10.18 573,500
Sep 21, 2023 10.74 10.74 10.56 10.57 10.02 1,687,300
Sep 20, 2023 10.66 10.77 10.64 10.74 10.18 1,122,900
Sep 19, 2023 10.77 10.77 10.57 10.62 10.07 581,200
Sep 18, 2023 10.81 10.81 10.63 10.79 10.23 1,066,900
Sep 15, 2023 10.85 10.90 10.78 10.85 10.28 5,384,700
Sep 14, 2023 10.69 10.88 10.67 10.83 10.26 1,573,000
Sep 13, 2023 10.31 10.70 10.31 10.61 10.06 1,441,700
Sep 12, 2023 10.40 10.48 10.28 10.29 9.75 491,800
Sep 11, 2023 10.25 10.46 10.23 10.39 9.85 1,351,200
Sep 8, 2023 10.09 10.26 10.06 10.23 9.70 778,200
Sep 7, 2023 10.11 10.24 10.04 10.07 9.54 907,800
Sep 6, 2023 10.37 10.41 10.10 10.11 9.58 830,100
Sep 5, 2023 10.28 10.51 10.27 10.48 9.93 2,517,500
Sep 1, 2023 10.22 10.32 10.22 10.31 9.77 560,200
Aug 31, 2023 10.23 10.30 10.17 10.21 9.68 799,600
Aug 30, 2023 10.30 10.37 10.21 10.25 9.71 448,000
Aug 29, 2023 10.34 10.40 10.26 10.30 9.76 533,100
Aug 28, 2023 10.23 10.44 10.23 10.39 9.85 464,700
Aug 25, 2023 10.28 10.34 10.24 10.25 9.71 235,400
Aug 24, 2023 10.25 10.36 10.25 10.26 9.72 260,200
Aug 23, 2023 10.19 10.32 10.15 10.24 9.71 339,700
Aug 22, 2023 10.21 10.25 10.16 10.18 9.65 283,100
Aug 21, 2023 10.25 10.31 10.17 10.20 9.67 370,400
Aug 18, 2023 10.22 10.36 10.15 10.25 9.71 359,500
Aug 17, 2023 10.34 10.43 10.24 10.24 9.71 481,900
Aug 16, 2023 10.35 10.47 10.29 10.33 9.79 669,400
Aug 15, 2023 10.20 10.36 10.18 10.33 9.79 727,400
Aug 14, 2023 10.17 10.26 10.10 10.21 9.68 592,800
Aug 11, 2023 10.23 10.33 10.18 10.19 9.66 475,500
Aug 10, 2023 10.15 10.28 10.10 10.23 9.70 1,061,900
Aug 9, 2023 9.82 10.22 9.82 10.14 9.61 1,251,200
Aug 8, 2023 9.87 9.87 9.73 9.81 9.30 862,600
Aug 4, 2023 10.15 10.15 9.83 9.87 9.35 892,200
Aug 3, 2023 9.99 10.44 9.94 10.16 9.63 1,746,900
Aug 2, 2023 9.75 9.79 9.68 9.79 9.28 473,200
Aug 1, 2023 9.89 9.93 9.75 9.81 9.30 498,600
Jul 31, 2023 9.86 9.89 9.76 9.88 9.36 431,000
Jul 28, 2023 9.80 9.87 9.79 9.81 9.30 632,700
Jul 27, 2023 9.93 9.93 9.78 9.79 9.28 535,100
Jul 26, 2023 9.88 10.01 9.88 9.95 9.43 818,500
Jul 25, 2023 9.78 9.91 9.74 9.88 9.36 857,600
Jul 24, 2023 9.76 9.84 9.71 9.78 9.27 1,150,200
Jul 21, 2023 9.85 9.85 9.71 9.76 9.25 675,100
Jul 20, 2023 9.70 9.83 9.65 9.81 9.30 606,800
Jul 19, 2023 9.62 9.78 9.61 9.70 9.19 749,200
Jul 18, 2023 9.55 9.61 9.48 9.59 9.09 1,403,300
Jul 17, 2023 9.57 9.59 9.48 9.55 9.05 1,418,000
Jul 14, 2023 9.66 9.80 9.55 9.57 9.07 737,100
Jul 13, 2023 9.40 9.67 9.40 9.65 9.15 954,600
Jul 12, 2023 9.41 9.46 9.35 9.38 8.89 608,300
Jul 11, 2023 9.32 9.43 9.30 9.38 8.89 622,400
Jul 10, 2023 9.41 9.42 9.31 9.34 8.85 984,600
Jul 7, 2023 9.40 9.44 9.38 9.42 8.93 794,700
Jul 6, 2023 9.46 9.48 9.38 9.44 8.95 701,600
Jul 5, 2023 9.45 9.56 9.41 9.49 8.99 890,500
Jul 4, 2023 9.56 9.56 9.43 9.48 8.99 275,100
Jun 30, 2023 9.55 9.55 9.45 9.49 8.99 546,000
Jun 29, 2023 0.18 Dividend
Jun 29, 2023 9.51 9.54 9.39 9.53 9.03 490,700
Jun 28, 2023 9.69 9.74 9.59 9.59 8.92 1,004,100
Jun 27, 2023 9.39 9.69 9.35 9.65 8.97 1,384,500
Jun 26, 2023 9.21 9.37 9.18 9.34 8.69 582,800
Jun 23, 2023 9.21 9.36 9.10 9.23 8.58 1,057,800
Jun 22, 2023 9.43 9.46 9.24 9.26 8.61 968,700
Jun 21, 2023 9.60 9.60 9.45 9.46 8.80 784,800
Jun 20, 2023 9.60 9.65 9.49 9.61 8.94 1,320,100
Jun 19, 2023 9.63 9.64 9.55 9.60 8.93 221,600
Jun 16, 2023 9.76 9.76 9.58 9.61 8.94 3,562,400
Jun 15, 2023 9.72 9.75 9.61 9.73 9.05 1,084,200
Jun 14, 2023 9.80 9.82 9.68 9.74 9.06 928,600
Jun 13, 2023 9.91 9.95 9.77 9.83 9.14 852,300
Jun 12, 2023 10.00 10.05 9.85 9.91 9.22 887,700
Jun 9, 2023 10.12 10.12 9.96 10.01 9.31 363,400
Jun 8, 2023 10.05 10.13 10.03 10.11 9.40 701,100
Jun 7, 2023 10.00 10.12 9.96 10.03 9.33 924,400
Jun 6, 2023 9.85 10.00 9.79 9.96 9.26 671,000
Jun 5, 2023 9.96 10.02 9.80 9.85 9.16 1,082,300
Jun 2, 2023 9.80 9.94 9.69 9.91 9.22 1,705,400
Jun 1, 2023 9.70 9.91 9.57 9.73 9.05 1,511,500
May 31, 2023 10.00 10.00 9.55 9.61 8.94 1,090,500
May 30, 2023 10.09 10.17 9.94 10.03 9.33 446,800
May 29, 2023 10.08 10.14 10.02 10.11 9.40 212,500
May 26, 2023 10.12 10.15 10.06 10.12 9.41 373,000
May 25, 2023 10.16 10.27 10.07 10.10 9.39 264,300
May 24, 2023 10.22 10.29 10.09 10.20 9.49 287,600
May 23, 2023 10.28 10.32 10.26 10.27 9.55 261,700
May 19, 2023 10.26 10.32 10.18 10.28 9.56 357,000
May 18, 2023 10.25 10.36 10.22 10.26 9.54 636,200
May 17, 2023 10.30 10.39 10.23 10.25 9.53 255,200
May 16, 2023 10.36 10.43 10.16 10.25 9.53 546,200
May 15, 2023 10.43 10.48 10.29 10.38 9.65 690,200
May 12, 2023 10.21 10.43 10.21 10.38 9.65 714,500
May 11, 2023 10.10 10.40 10.09 10.15 9.44 1,297,600
May 10, 2023 10.00 10.16 9.79 9.96 9.26 1,599,600
May 9, 2023 9.45 9.52 9.35 9.48 8.82 419,500
May 8, 2023 9.50 9.56 9.37 9.50 8.84 327,400
May 5, 2023 9.38 9.53 9.38 9.44 8.78 368,800
May 4, 2023 9.58 9.58 9.28 9.34 8.69 546,800
May 3, 2023 9.76 9.81 9.55 9.57 8.90 598,900
May 2, 2023 9.86 9.86 9.65 9.74 9.06 468,700
May 1, 2023 10.04 10.08 9.81 9.86 9.17 612,100
Apr 28, 2023 10.04 10.13 9.99 10.05 9.35 654,700
Apr 27, 2023 9.84 10.09 9.73 10.03 9.33 1,987,400
Apr 26, 2023 9.98 10.09 9.67 9.78 9.10 2,323,000

Related Tickers

BIPC.TO Brookfield Infrastructure Corporation
42.79
-0.90%
 
SPH Suburban Propane Partners, L.P.
19.69
-0.81%
 
GASNF Naturgy Energy Group, S.A.
21.75
0.00%
 
GBAN.BA Naturgy BAN, S.A.
1,050.00
+2.74%
 
BIPC Brookfield Infrastructure Corporation
31.30
-1.04%
 
NTGY.MC Naturgy Energy Group, S.A.
23.36
-0.09%
 
ATO Atmos Energy Corporation
116.93
-1.05%
 
NI NiSource Inc.
27.94
-0.57%
 
UGI UGI Corporation
25.38
-1.36%