Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Supremex Inc
(TSX:
SXP
)
4.270
+0.070 (+1.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 04, 2024
4.200
4.350
4.180
4.270
14,861
+0.07(+1.67%)
Sep 03, 2024
4.500
4.500
4.200
4.200
54,392
-0.16(-3.67%)
Aug 30, 2024
4.360
0
-0.02(-0.46%)
Aug 29, 2024
4.350
4.430
4.340
4.380
8,654
+0.01(+0.23%)
Aug 28, 2024
4.480
4.480
4.350
4.370
10,967
-0.12(-2.67%)
Aug 27, 2024
4.350
4.490
4.350
4.490
29,062
+0.14(+3.22%)
Aug 26, 2024
4.290
4.380
4.290
4.350
19,030
+0.06(+1.40%)
Aug 23, 2024
4.240
4.310
4.240
4.290
34,709
+0.04(+0.94%)
Aug 22, 2024
4.200
4.270
4.200
4.250
20,273
+0.00(+0.00%)
Aug 21, 2024
4.110
4.250
4.110
4.250
19,106
+0.14(+3.41%)
Aug 20, 2024
4.060
4.150
4.060
4.110
13,201
+0.05(+1.23%)
Aug 19, 2024
4.090
4.100
4.060
4.060
14,679
+0.01(+0.25%)
Aug 16, 2024
4.090
4.090
4.030
4.050
13,500
-0.02(-0.49%)
Aug 15, 2024
4.090
4.120
4.040
4.070
37,669
+0.05(+1.24%)
Aug 14, 2024
4.000
4.100
3.970
4.020
25,252
+0.05(+1.26%)
Aug 13, 2024
3.940
4.000
3.830
3.970
18,946
+0.02(+0.51%)
Aug 12, 2024
3.850
3.980
3.840
3.950
25,808
+0.16(+4.22%)
Aug 09, 2024
3.750
3.860
3.720
3.790
33,075
+0.05(+1.34%)
Aug 08, 2024
3.900
4.000
3.730
3.740
85,199
-0.25(-6.27%)
Aug 07, 2024
4.060
4.090
3.930
3.990
20,095
-0.05(-1.24%)
Aug 06, 2024
3.600
4.090
3.600
4.040
44,637
+0.32(+8.60%)
Aug 02, 2024
3.720
0
-0.36(-8.82%)
Aug 01, 2024
4.220
4.220
4.030
4.080
39,892
-0.10(-2.39%)
Jul 31, 2024
4.100
4.200
4.080
4.180
15,138
+0.08(+1.95%)
Jul 30, 2024
4.220
4.220
4.100
4.100
6,400
-0.12(-2.84%)
Jul 29, 2024
4.200
4.220
4.150
4.220
5,465
+0.04(+0.96%)
Jul 26, 2024
4.100
4.240
4.100
4.180
8,298
+0.15(+3.72%)
Jul 25, 2024
3.870
4.030
3.870
4.030
16,621
+0.07(+1.77%)
Jul 24, 2024
4.030
4.050
3.810
3.960
35,361
-0.18(-4.35%)
Jul 23, 2024
4.130
4.290
4.100
4.140
33,695
+0.03(+0.73%)
Jul 22, 2024
4.040
4.130
4.040
4.110
30,775
+0.08(+1.99%)
Jul 19, 2024
4.040
4.050
3.990
4.030
13,467
+0.01(+0.25%)
Jul 18, 2024
4.030
4.040
3.980
4.020
7,702
+0.01(+0.25%)
Jul 17, 2024
4.000
4.040
3.960
4.010
26,382
-0.02(-0.50%)
Jul 16, 2024
3.970
4.030
3.960
4.030
33,481
+0.07(+1.77%)
Jul 15, 2024
3.890
4.010
3.890
3.960
23,415
+0.00(+0.00%)
Jul 12, 2024
3.830
3.960
3.810
3.960
15,206
+0.12(+3.13%)
Jul 11, 2024
3.840
3.840
3.830
3.840
6,800
+0.00(+0.00%)
Jul 10, 2024
3.860
3.860
3.830
3.840
5,305
-0.02(-0.52%)
Jul 09, 2024
3.860
3.910
3.860
3.860
10,500
-0.02(-0.52%)
Jul 08, 2024
3.900
3.900
3.860
3.880
13,305
+0.00(+0.00%)
Jul 05, 2024
3.760
3.900
3.760
3.880
11,885
+0.02(+0.52%)
Jul 04, 2024
3.840
3.880
3.810
3.860
15,287
+0.03(+0.78%)
Jul 03, 2024
3.830
3.860
3.800
3.830
44,801
+0.02(+0.52%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.