SXP.TO - Supremex Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20201.18001.21001.15001.15001.150040,700
Jun 29, 20201.28001.29001.19001.19001.190050,900
Jun 26, 20201.24001.24001.20001.20001.200032,400
Jun 25, 20201.21001.24001.21001.21001.210024,100
Jun 24, 20201.25001.25001.21001.21001.210034,400
Jun 23, 20201.28001.29001.22001.25001.250035,900
Jun 22, 20201.25001.30001.25001.25001.250041,000
Jun 19, 20201.28001.31001.27001.27001.270019,600
Jun 18, 20201.34001.37001.29001.29001.290056,700
Jun 17, 20201.36001.38001.33001.34001.340034,200
Jun 16, 20201.40001.40001.35001.35001.350049,300
Jun 15, 20201.40001.40001.38001.39001.390034,200
Jun 12, 20201.44001.45001.37001.40001.400045,700
Jun 11, 20201.45001.45001.38001.38001.380041,700
Jun 10, 20201.54001.54001.43001.44001.440046,500
Jun 09, 20201.55001.55001.49001.49001.490038,800
Jun 08, 20201.54001.55001.50001.50001.500014,900
Jun 05, 20201.59001.59001.49001.49001.490028,100
Jun 04, 20201.45001.56001.45001.55001.550057,800
Jun 03, 20201.50001.51001.46001.50001.500045,200
Jun 02, 20201.52001.57001.48001.48001.480033,200
Jun 01, 20201.55001.58001.49001.52001.520018,500
May 29, 20201.50001.55001.45001.55001.550016,000
May 28, 20201.54001.56001.51001.51001.510030,700
May 27, 20201.55001.57001.54001.56001.560012,700
May 26, 20201.53001.54001.51001.54001.540019,400
May 25, 20201.52001.55001.50001.50001.500082,100
May 22, 20201.55001.59001.51001.52001.520018,000
May 21, 20201.60001.61001.52001.56001.5600511,600
May 20, 20201.58001.64001.55001.60001.6000144,700
May 19, 20201.56001.63001.56001.57001.5700141,900
May 15, 20201.60001.73001.40001.61001.6100314,300
May 14, 20201.70001.80001.70001.78001.780024,500
May 13, 20201.76001.77001.71001.71001.710011,800
May 12, 20201.73001.78001.71001.78001.780027,300
May 11, 20201.72001.75001.72001.73001.730021,400
May 08, 20201.71001.72001.71001.72001.7200800
May 07, 20201.73001.73001.70001.70001.700016,200
May 06, 20201.74001.77001.73001.75001.75005,700
May 05, 20201.78001.78001.75001.75001.75009,100
May 04, 20201.81001.82001.73001.75001.750018,800
May 01, 20201.87001.99001.79001.83001.830018,700
Apr 30, 20201.94001.97001.77001.83001.830014,600
Apr 29, 20201.84001.98001.84001.87001.870031,400
Apr 28, 20201.66001.94001.66001.79001.790045,000
Apr 27, 20201.66001.68001.62001.65001.650013,500
Apr 24, 20201.67001.67001.64001.64001.640024,600
Apr 23, 20201.62001.69001.62001.66001.66006,100
Apr 22, 20201.69001.69001.61001.61001.61003,000
Apr 21, 20201.65001.65001.57001.58001.580016,700
Apr 20, 20201.66001.69001.56001.68001.680020,300
Apr 17, 20201.72001.72001.67001.69001.690012,100
Apr 16, 20201.70001.72001.61001.67001.670042,900
Apr 15, 20201.66001.70001.62001.63001.630028,400
Apr 14, 20201.63001.73001.61001.65001.650044,400
Apr 13, 20201.53001.64001.51001.58001.580047,200
Apr 09, 20201.53001.55001.47001.53001.530041,000
Apr 08, 20201.48001.56001.48001.53001.530024,000
Apr 07, 20201.46001.55001.46001.50001.500041,400
Apr 06, 20201.39001.52001.39001.49001.490058,700
Apr 03, 20201.50001.50001.36001.43001.430029,000
Apr 02, 20201.43001.54001.43001.50001.50008,100
Apr 01, 20201.50001.52001.43001.47001.470024,800
Mar 31, 20201.74001.80001.55001.56001.560014,700
Mar 30, 20201.61001.72001.53001.70001.700027,100
Mar 30, 20200.065 Dividend
Mar 27, 20201.58001.70001.58001.60001.535022,400
Mar 26, 20201.57001.68001.53001.58001.515821,500
Mar 25, 20201.34001.58001.25001.48001.419966,000
Mar 24, 20201.48001.49001.35001.37001.314338,500
Mar 23, 20201.34001.40001.31001.38001.323926,600
Mar 20, 20201.52001.58001.31001.32001.266439,500
Mar 19, 20201.35001.50001.21001.42001.3623113,100
Mar 18, 20201.56001.56001.33001.37001.314346,100
Mar 17, 20201.70001.73001.30001.65001.583048,400
Mar 16, 20201.57001.71001.35001.71001.640578,100
Mar 13, 20201.54001.85001.54001.59001.5254107,200
Mar 12, 20201.41001.60001.34001.41001.3527141,800
Mar 11, 20201.82001.85001.70001.70001.630945,500
Mar 10, 20202.05002.05001.85001.87001.7940145,400
Mar 09, 20201.95001.95001.82001.88001.8036140,900
Mar 06, 20202.00002.06001.95002.04001.957141,600
Mar 05, 20202.05002.06002.01002.01001.928311,900
Mar 04, 20202.14002.14002.05002.08001.995517,800
Mar 03, 20202.13002.16002.01002.07001.985943,600
Mar 02, 20201.97002.19001.97002.09002.005161,500
Feb 28, 20201.95002.04001.91002.00001.918874,500
Feb 27, 20202.07002.09001.96002.06001.976346,400
Feb 26, 20202.12002.19001.95002.09002.005183,100
Feb 25, 20202.25002.25002.10002.11002.024386,500
Feb 24, 20202.26002.28002.16002.20002.1106117,300
Feb 21, 20202.35002.36002.21002.29002.197057,400
Feb 20, 20202.30002.32002.28002.29002.197030,700
Feb 19, 20202.27002.33002.27002.31002.216234,700
Feb 18, 20202.35002.38002.23002.23002.1394127,400
Feb 14, 20202.34002.34002.31002.31002.2162223,600
Feb 13, 20202.34002.35002.31002.33002.235323,500
Feb 12, 20202.35002.35002.33002.34002.244913,900
Feb 11, 20202.35002.35002.33002.33002.235327,000
Feb 10, 20202.36002.36002.32002.32002.225717,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...