Toronto - Delayed Quote
CAD
Superior Plus Corp. (SPB.TO)
6.89
-0.07
(-1.01%)
At close: 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.90
6.96
6.77
6.89
6.89
991,396
Oct 29, 2026
6.92
7.00
6.83
6.96
6.96
637,800
Oct 28, 2026
6.86
6.91
6.83
6.89
6.89
481,600
Oct 27, 2026
6.86
6.90
6.79
6.88
6.88
420,300
Oct 26, 2026
6.79
6.92
6.74
6.89
6.89
615,300
Oct 23, 2026
6.70
6.84
6.65
6.83
6.83
671,700
Oct 22, 2026
6.95
6.96
6.67
6.71
6.71
748,200
Oct 21, 2026
6.96
6.99
6.91
6.92
6.92
610,200
Oct 20, 2026
6.92
7.02
6.92
6.93
6.93
421,100
Oct 19, 2026
6.98
7.04
6.92
6.94
6.94
631,200
Oct 16, 2026
6.99
7.03
6.95
6.98
6.98
813,900
Oct 15, 2026
7.00
7.03
6.92
6.99
6.99
413,700
Oct 14, 2026
6.93
7.07
6.93
6.98
6.98
1,218,000
Oct 13, 2026
7.00
7.00
6.89
7.00
7.00
271,000
Oct 9, 2026
6.96
7.00
6.94
6.99
6.99
366,500
Oct 8, 2026
6.99
7.01
6.95
6.97
6.97
366,600
Oct 7, 2026
7.08
7.11
6.97
7.00
7.00
458,900
Oct 6, 2026
6.99
7.14
6.97
7.12
7.12
933,400
Oct 5, 2026
6.91
7.01
6.82
6.99
6.99
972,700
Oct 2, 2026
6.80
6.97
6.76
6.92
6.92
748,100
Oct 1, 2026
6.94
6.95
6.71
6.79
6.79
664,100
Sep 30, 2026
6.97
7.02
6.94
6.97
6.97
432,300
Sep 29, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
7.05
7.07
6.94
6.96
6.96
782,500
Sep 28, 2026
7.08
7.20
7.05
7.13
7.09
688,900
Sep 25, 2026
7.22
7.24
7.06
7.09
7.05
551,300
Sep 24, 2026
7.27
7.30
7.21
7.21
7.16
264,900
Sep 23, 2026
7.16
7.30
7.13
7.29
7.24
621,100
Sep 22, 2026
7.13
7.20
7.10
7.15
7.10
630,100
Sep 21, 2026
7.09
7.20
7.04
7.14
7.09
564,100
Sep 18, 2026
7.12
7.17
6.99
7.03
6.99
2,197,000
Sep 17, 2026
7.08
7.18
7.08
7.17
7.12
400,600
Sep 16, 2026
6.87
7.08
6.87
7.06
7.02
604,900
Sep 15, 2026
6.88
6.92
6.80
6.92
6.88
312,100
Sep 14, 2026
6.83
6.93
6.79
6.90
6.86
1,074,900
Sep 11, 2026
6.89
6.90
6.81
6.86
6.82
355,100
Sep 10, 2026
6.98
7.00
6.88
6.90
6.86
732,500
Sep 9, 2026
7.10
7.10
6.98
7.00
6.96
512,300
Sep 8, 2026
7.12
7.12
7.05
7.09
7.05
628,000
Sep 4, 2026
7.02
7.12
6.98
7.12
7.08
289,800
Sep 3, 2026
7.12
7.15
7.01
7.04
7.00
314,400
Sep 2, 2026
7.11
7.11
7.03
7.10
7.06
317,400
Sep 1, 2026
7.20
7.21
7.12
7.13
7.09
338,000
Aug 31, 2026
7.20
7.26
7.16
7.21
7.16
1,718,700
Aug 28, 2026
7.14
7.25
7.14
7.19
7.14
258,700
Aug 27, 2026
7.12
7.18
7.05
7.15
7.10
372,000
Aug 26, 2026
7.16
7.23
7.08
7.13
7.09
495,400
Aug 25, 2026
7.14
7.20
7.06
7.19
7.14
787,100
Aug 24, 2026
7.20
7.28
6.91
7.14
7.09
672,000
Aug 21, 2026
7.40
7.40
7.22
7.24
7.19
359,800
Aug 20, 2026
7.35
7.48
7.35
7.41
7.36
372,200
Aug 19, 2026
7.29
7.40
7.25
7.38
7.33
466,500
Aug 18, 2026
7.54
7.54
7.20
7.24
7.19
724,300
Aug 17, 2026
7.69
7.72
7.45
7.47
7.42
1,126,300
Aug 14, 2026
7.68
7.72
7.64
7.70
7.65
298,100
Aug 13, 2026
7.61
7.70
7.58
7.68
7.63
422,300
Aug 12, 2026
7.59
7.66
7.50
7.60
7.55
427,200
Aug 11, 2026
7.49
7.67
7.47
7.58
7.53
842,000
Aug 10, 2026
7.82
7.98
7.45
7.46
7.41
1,503,300
Aug 7, 2026
8.00
8.25
7.70
8.20
8.15
1,375,100
Aug 6, 2026
7.77
7.78
7.70
7.73
7.68
417,300
Aug 5, 2026
8.03
8.03
7.75
7.76
7.71
397,200
Aug 4, 2026
7.98
8.07
7.83
8.07
8.02
630,900
Jul 31, 2026
7.95
8.02
7.90
7.98
7.93
450,000
Jul 30, 2026
8.05
8.09
7.85
7.98
7.93
707,200
Jul 29, 2026
8.10
8.10
7.98
8.06
8.01
454,600
Jul 28, 2026
8.17
8.18
7.98
8.03
7.98
429,100
Jul 27, 2026
8.14
8.20
8.08
8.17
8.12
399,400
Jul 24, 2026
8.15
8.21
8.14
8.17
8.12
412,100
Jul 23, 2026
8.06
8.21
8.06
8.15
8.10
717,400
Jul 22, 2026
8.12
8.15
8.04
8.04
7.99
282,700
Jul 21, 2026
8.11
8.15
8.02
8.12
8.07
317,700
Jul 20, 2026
8.15
8.15
7.98
8.09
8.04
566,000
Jul 17, 2026
8.02
8.13
8.01
8.11
8.06
532,900
Jul 16, 2026
7.95
8.03
7.85
8.02
7.97
428,400
Jul 15, 2026
7.86
7.97
7.80
7.96
7.91
574,900
Jul 14, 2026
7.87
7.91
7.82
7.87
7.82
233,200
Jul 13, 2026
7.85
7.88
7.82
7.87
7.82
224,500
Jul 10, 2026
7.76
7.83
7.71
7.81
7.76
277,600
Jul 9, 2026
7.89
7.92
7.76
7.77
7.72
601,400
Jul 8, 2026
7.78
7.89
7.74
7.87
7.82
873,700
Jul 7, 2026
7.88
7.88
7.70
7.76
7.71
814,700
Jul 6, 2026
7.78
7.86
7.75
7.85
7.80
445,300
Jul 3, 2026
7.85
7.87
7.80
7.80
7.75
90,100
Jul 2, 2026
7.80
7.85
7.73
7.85
7.80
607,400
Jun 30, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
7.81
7.89
7.79
7.81
7.76
705,400
Jun 29, 2026
7.89
7.99
7.79
7.82
7.73
330,300
Jun 26, 2026
7.83
7.86
7.73
7.85
7.76
518,300
Jun 25, 2026
7.97
7.97
7.79
7.82
7.73
610,000
Jun 24, 2026
7.98
7.99
7.88
7.89
7.80
318,000
Jun 23, 2026
7.95
8.07
7.91
7.96
7.86
339,300
Jun 22, 2026
8.00
8.13
8.00
8.05
7.95
249,400
Jun 19, 2026
8.05
8.17
8.04
8.06
7.96
634,200
Jun 18, 2026
8.05
8.06
7.92
8.04
7.94
359,200
Jun 17, 2026
8.19
8.19
8.06
8.06
7.96
312,300
Jun 16, 2026
8.23
8.23
8.10
8.20
8.10
395,600
Jun 15, 2026
8.44
8.45
8.19
8.24
8.14
491,300
Jun 12, 2026
8.45
8.56
8.42
8.49
8.39
1,388,900
Jun 11, 2026
8.50
8.53
8.42
8.43
8.33
434,800
Jun 10, 2026
8.35
8.52
8.35
8.49
8.39
376,900
Jun 9, 2026
8.44
8.45
8.28
8.34
8.24
619,700
Jun 8, 2026
8.39
8.49
8.35
8.48
8.38
495,900
Jun 5, 2026
8.49
8.49
8.35
8.38
8.28
1,071,400
Jun 4, 2026
8.51
8.54
8.40
8.44
8.34
612,200
Jun 3, 2026
8.70
8.86
8.49
8.54
8.44
1,858,600
Jun 2, 2026
8.36
8.78
8.24
8.70
8.60
1,783,000
Jun 1, 2026
8.40
8.52
8.28
8.30
8.20
1,514,400
May 29, 2026
8.47
8.56
8.34
8.39
8.29
2,555,200
May 28, 2026
8.46
8.62
8.34
8.41
8.31
926,300
May 27, 2026
8.24
8.58
8.22
8.54
8.44
1,710,700
May 26, 2026
7.80
8.36
7.80
8.32
8.22
1,764,000
May 25, 2026
7.75
7.86
7.72
7.80
7.71
208,400
May 22, 2026
7.64
7.83
7.60
7.81
7.72
486,100
May 21, 2026
7.46
7.69
7.46
7.66
7.57
819,100
May 20, 2026
7.55
7.66
7.43
7.45
7.36
903,800
May 19, 2026
7.62
7.66
7.49
7.54
7.45
552,700
May 15, 2026
7.63
7.70
7.47
7.61
7.52
1,574,800
May 14, 2026
7.50
8.05
7.48
7.79
7.70
3,441,100
May 13, 2026
7.51
7.54
7.39
7.41
7.32
1,122,100
May 12, 2026
7.53
7.54
7.47
7.48
7.39
1,387,000
May 11, 2026
7.50
7.55
7.49
7.50
7.41
388,100
May 8, 2026
7.49
7.55
7.45
7.51
7.42
501,700
May 7, 2026
7.33
7.50
7.33
7.48
7.39
495,000
May 6, 2026
7.44
7.50
7.31
7.33
7.24
952,600
May 5, 2026
7.40
7.51
7.35
7.48
7.39
649,500
May 4, 2026
7.48
7.52
7.44
7.46
7.37
1,561,000
May 1, 2026
7.49
7.55
7.44
7.44
7.35
369,700
Apr 30, 2026
7.50
7.57
7.49
7.50
7.41
930,400
Apr 29, 2026
7.33
7.52
7.33
7.50
7.41
2,100,400
Apr 28, 2026
7.40
7.47
7.31
7.35
7.26
719,300
Apr 27, 2026
7.48
7.53
7.40
7.40
7.31
828,100
Apr 24, 2026
7.41
7.48
7.33
7.42
7.33
502,500
Apr 23, 2026
7.51
7.58
7.43
7.46
7.37
930,400
Apr 22, 2026
7.42
7.64
7.29
7.51
7.42
1,743,900
Apr 21, 2026
7.10
7.42
7.05
7.37
7.28
1,697,600
Apr 20, 2026
6.50
7.20
6.50
7.14
7.05
3,378,300
Apr 17, 2026
6.32
6.33
6.22
6.28
6.20
673,900
Apr 16, 2026
6.37
6.42
6.26
6.31
6.23
590,000
Apr 15, 2026
6.45
6.47
6.35
6.37
6.29
1,010,800
Apr 14, 2026
6.44
6.53
6.35
6.47
6.39
1,151,900
Apr 13, 2026
6.41
6.45
6.33
6.44
6.36
842,600
Apr 10, 2026
6.43
6.51
6.40
6.41
6.33
516,600
Apr 9, 2026
6.48
6.52
6.40
6.43
6.35
553,300
Apr 8, 2026
6.64
6.65
6.50
6.50
6.42
508,700
Apr 7, 2026
6.68
6.69
6.58
6.65
6.57
547,700
Apr 6, 2026
6.52
6.66
6.51
6.59
6.51
615,900
Apr 2, 2026
6.46
6.57
6.45
6.53
6.45
720,000
Apr 1, 2026
6.66
6.70
6.47
6.48
6.40
830,400
Mar 31, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
6.86
6.86
6.65
6.71
6.63
881,000
Mar 30, 2026
6.87
6.92
6.78
6.81
6.68
2,545,600
Mar 27, 2026
6.90
6.93
6.82
6.89
6.76
478,500
Mar 26, 2026
6.95
7.00
6.91
6.91
6.78
946,800
Mar 25, 2026
6.98
7.03
6.90
6.92
6.79
619,400
Mar 24, 2026
6.91
7.05
6.91
6.93
6.80
881,400
Mar 23, 2026
6.81
7.00
6.70
6.92
6.79
1,482,500
Mar 20, 2026
6.80
6.96
6.69
6.96
6.83
3,996,400
Mar 19, 2026
6.72
6.85
6.72
6.83
6.70
1,269,700
Mar 18, 2026
6.79
6.79
6.70
6.77
6.64
689,100
Mar 17, 2026
6.64
6.83
6.64
6.76
6.63
914,800
Mar 16, 2026
6.60
6.67
6.57
6.61
6.49
350,200
Mar 13, 2026
6.48
6.61
6.48
6.58
6.46
620,300
Mar 12, 2026
6.40
6.52
6.40
6.46
6.34
580,700
Mar 11, 2026
6.50
6.50
6.39
6.41
6.29
971,100
Mar 10, 2026
6.51
6.56
6.48
6.50
6.38
618,900
Mar 9, 2026
6.51
6.58
6.42
6.54
6.42
813,200
Mar 6, 2026
6.61
6.63
6.54
6.59
6.47
833,600
Mar 5, 2026
6.68
6.72
6.61
6.64
6.52
730,800
Mar 4, 2026
6.73
6.76
6.65
6.70
6.58
913,900
Mar 3, 2026
6.59
6.81
6.59
6.72
6.60
1,330,500
Mar 2, 2026
6.54
6.67
6.53
6.63
6.51
1,259,600
Feb 27, 2026
6.46
6.60
6.45
6.57
6.45
1,745,800
Feb 26, 2026
6.48
6.52
6.39
6.47
6.35
1,653,300
Feb 25, 2026
6.34
6.53
6.34
6.42
6.30
1,317,700
Feb 24, 2026
6.37
6.39
6.26
6.30
6.18
1,464,800
Feb 23, 2026
6.48
6.49
6.27
6.36
6.24
2,776,700
Feb 20, 2026
7.22
7.22
6.27
6.48
6.36
7,244,200
Feb 19, 2026
7.82
7.98
7.78
7.94
7.79
1,099,400
Feb 18, 2026
7.84
7.91
7.75
7.83
7.68
1,863,600
Feb 17, 2026
7.75
7.87
7.75
7.85
7.70
879,300
Feb 13, 2026
7.64
7.80
7.63
7.76
7.62
1,246,700
Feb 12, 2026
7.59
7.66
7.56
7.62
7.48
1,023,800
Feb 11, 2026
7.55
7.59
7.54
7.58
7.44
502,600
Feb 10, 2026
7.36
7.58
7.36
7.56
7.42
1,009,200
Feb 9, 2026
7.34
7.40
7.29
7.38
7.24
395,700
Feb 6, 2026
7.40
7.47
7.34
7.35
7.21
434,200
Feb 5, 2026
7.13
7.38
7.10
7.37
7.23
928,900
Feb 4, 2026
7.24
7.26
7.09
7.13
7.00
1,260,800
Feb 3, 2026
7.26
7.34
7.15
7.21
7.08
568,300
Feb 2, 2026
7.28
7.32
7.18
7.26
7.13
658,000
Jan 30, 2026
7.34
7.40
7.17
7.30
7.16
843,800
Jan 29, 2026
7.34
7.43
7.32
7.38
7.24
575,100
Jan 28, 2026
7.28
7.37
7.27
7.35
7.21
885,300
Jan 27, 2026
7.18
7.29
7.16
7.28
7.14
460,600
Jan 26, 2026
7.20
7.28
7.16
7.19
7.06
1,072,900
Jan 23, 2026
7.10
7.18
7.04
7.18
7.05
954,100
Jan 22, 2026
7.34
7.34
7.09
7.13
7.00
1,035,300
Jan 21, 2026
7.31
7.36
7.29
7.30
7.16
719,300
Jan 20, 2026
7.43
7.43
7.27
7.30
7.16
664,200
Jan 19, 2026
7.38
7.47
7.38
7.44
7.30
257,600
Jan 16, 2026
7.31
7.40
7.24
7.39
7.25
768,400
Jan 15, 2026
7.35
7.37
7.29
7.32
7.18
410,800
Jan 14, 2026
7.32
7.42
7.31
7.33
7.19
648,300
Jan 13, 2026
7.20
7.38
7.19
7.30
7.16
622,200
Jan 12, 2026
7.20
7.26
7.18
7.21
7.08
417,800
Jan 9, 2026
7.25
7.32
7.20
7.23
7.10
305,800
Jan 8, 2026
7.34
7.41
7.21
7.26
7.13
594,900
Jan 7, 2026
7.31
7.35
7.24
7.32
7.18
673,600
Jan 6, 2026
7.16
7.36
7.16
7.34
7.20
541,300
Jan 5, 2026
7.10
7.18
7.02
7.15
7.02
437,400
Jan 2, 2026
7.04
7.16
7.01
7.10
6.97
526,900
Dec 31, 2025
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
6.98
7.05
6.98
7.04
6.91
713,600
Dec 30, 2025
7.06
7.12
7.00
7.00
6.83
554,400
Dec 29, 2025
7.01
7.08
6.96
7.04
6.86
704,400
Dec 24, 2025
7.08
7.08
6.97
7.07
6.89
325,300
Dec 23, 2025
7.14
7.15
7.08
7.10
6.92
481,100
Dec 22, 2025
7.05
7.16
7.01
7.13
6.95
573,100
Dec 19, 2025
7.11
7.18
6.99
7.08
6.90
1,535,700
Dec 18, 2025
7.13
7.19
7.10
7.16
6.98
664,000
Dec 17, 2025
7.10
7.41
7.03
7.14
6.96
921,700
Dec 16, 2025
6.93
7.07
6.93
6.94
6.77
829,100
Dec 15, 2025
6.88
6.98
6.82
6.97
6.80
763,800
Dec 12, 2025
6.87
6.97
6.86
6.86
6.69
606,700
Dec 11, 2025
6.95
6.99
6.88
6.88
6.71
575,300
Dec 10, 2025
6.91
7.00
6.89
6.97
6.80
652,300
Dec 9, 2025
7.10
7.17
6.94
6.94
6.77
781,900
Dec 8, 2025
7.05
7.19
7.05
7.09
6.91
743,200
Dec 5, 2025
7.17
7.24
7.09
7.10
6.92
757,300
Dec 4, 2025
7.33
7.40
7.19
7.19
7.01
600,200
Dec 3, 2025
7.39
7.49
7.30
7.32
7.14
772,600
Dec 2, 2025
7.40
7.43
7.34
7.37
7.19
556,200
Dec 1, 2025
7.41
7.48
7.41
7.41
7.23
1,228,400
Nov 28, 2025
7.35
7.47
7.33
7.43
7.25
491,800
Nov 27, 2025
7.23
7.37
7.23
7.36
7.18
323,700
Nov 26, 2025
7.16
7.24
7.16
7.21
7.03
1,210,100
Nov 25, 2025
7.17
7.28
7.15
7.17
6.99
733,300
Nov 24, 2025
7.12
7.29
7.12
7.14
6.96
1,463,200
Nov 21, 2025
6.98
7.21
6.98
7.12
6.94
855,900
Nov 20, 2025
7.15
7.25
6.97
6.98
6.81
1,165,800
Nov 19, 2025
7.05
7.21
7.03
7.17
6.99
1,332,900
Nov 18, 2025
6.65
7.06
6.65
7.05
6.87
2,034,600
Nov 17, 2025
6.41
6.79
6.36
6.65
6.48
3,687,200
Nov 14, 2025
6.96
6.96
6.06
6.29
6.13
5,946,600
Nov 13, 2025
8.00
8.05
7.96
7.97
7.77
775,100
Nov 12, 2025
8.00
8.05
8.00
8.03
7.83
305,700
Nov 11, 2025
8.02
8.04
7.98
8.02
7.82
225,100
Nov 10, 2025
8.00
8.02
7.97
7.99
7.79
593,500
Nov 7, 2025
7.96
8.00
7.92
7.99
7.79
778,600
Nov 6, 2025
7.93
8.00
7.89
7.95
7.75
531,600
Nov 5, 2025
7.92
7.93
7.81
7.88
7.68
455,500
Nov 4, 2025
8.00
8.02
7.91
7.93
7.73
543,200
Nov 3, 2025
7.97
8.04
7.91
8.01
7.81
600,000
Oct 31, 2025
7.96
8.00
7.95
7.98
7.78
884,000
Oct 30, 2025
7.85
7.97
7.85
7.95
7.75
525,800
