Toronto - Delayed Quote
CAD
Supremex Inc. (SXP.TO)
3.1000
-0.1500
(-4.62%)
At close: October 30 at 3:57:25 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
3.2100
3.2100
3.0900
3.1000
3.1000
6,900
Oct 29, 2026
3.2400
3.2500
3.0600
3.2500
3.2500
12,600
Oct 28, 2026
3.1500
3.2100
3.1500
3.1700
3.1700
3,300
Oct 27, 2026
3.1000
3.1400
3.0700
3.1200
3.1200
2,700
Oct 26, 2026
3.0400
3.1500
3.0300
3.0600
3.0600
6,500
Oct 23, 2026
3.0300
3.0300
2.9900
2.9900
2.9900
8,300
Oct 22, 2026
3.0000
3.0000
2.9900
2.9900
2.9900
3,200
Oct 21, 2026
2.9900
3.0000
2.9900
2.9900
2.9900
5,900
Oct 20, 2026
2.9900
3.0300
2.9700
2.9900
2.9900
42,400
Oct 19, 2026
2.9600
2.9800
2.9500
2.9700
2.9700
23,600
Oct 16, 2026
2.9900
2.9900
2.9700
2.9700
2.9700
12,100
Oct 15, 2026
2.9900
3.0000
2.9800
2.9800
2.9800
2,100
Oct 14, 2026
2.9900
2.9900
2.9700
2.9700
2.9700
8,400
Oct 13, 2026
3.0000
3.0000
2.9800
2.9800
2.9800
24,900
Oct 9, 2026
3.0400
3.0400
3.0000
3.0100
3.0100
9,600
Oct 8, 2026
3.0200
3.0300
3.0000
3.0300
3.0300
10,700
Oct 7, 2026
3.0700
3.0700
2.8800
3.0200
3.0200
95,200
Oct 6, 2026
3.3200
3.3500
3.0500
3.0600
3.0600
88,900
Oct 5, 2026
3.5200
3.5300
3.5100
3.5100
3.5100
2,400
Oct 2, 2026
3.4800
3.5500
3.4800
3.5500
3.5500
4,800
Oct 1, 2026
3.5200
3.5400
3.4900
3.4900
3.4900
11,300
Sep 30, 2026
3.5200
3.5200
3.4900
3.4900
3.4900
7,700
Sep 29, 2026
3.4600
3.4900
3.4600
3.4700
3.4700
1,200
Sep 28, 2026
3.4500
3.5600
3.4300
3.4300
3.4300
13,100
Sep 25, 2026
3.5800
3.5800
3.5300
3.5700
3.5700
4,600
Sep 24, 2026
3.6200
3.6500
3.5800
3.5900
3.5900
2,900
Sep 23, 2026
3.5900
3.5900
3.5900
3.5900
3.5900
500
Sep 22, 2026
3.6400
3.6700
3.5800
3.6600
3.6600
7,900
Sep 21, 2026
3.6000
3.6400
3.6000
3.6400
3.6400
1,600
Sep 18, 2026
3.6100
3.6400
3.6000
3.6000
3.6000
13,500
Sep 17, 2026
3.6700
3.6700
3.6100
3.6100
3.6100
1,400
Sep 16, 2026
3.6400
3.6700
3.6400
3.6600
3.6600
600
Sep 15, 2026
3.6700
3.6700
3.6400
3.6400
3.6400
8,900
Sep 14, 2026
3.6800
3.6800
3.6600
3.6700
3.6700
6,700
Sep 11, 2026
3.6400
3.6900
3.6200
3.6800
3.6800
7,700
Sep 10, 2026
3.5900
3.6800
3.5900
3.6500
3.6500
10,900
Sep 9, 2026
3.5800
3.6000
3.5600
3.5900
3.5900
3,900
Sep 8, 2026
3.6000
3.6000
3.5800
3.5800
3.5800
3,200
Sep 4, 2026
3.5900
3.6000
3.5900
3.6000
3.6000
18,400
Sep 3, 2026
3.5600
3.6300
3.5200
3.5700
3.5700
4,100
Sep 2, 2026
3.5300
3.5500
3.4900
3.5500
3.5500
19,900
Sep 1, 2026
3.5500
3.5500
3.5200
3.5400
3.5400
7,000
Aug 31, 2026
3.6000
3.6000
3.5600
3.5600
3.5600
13,200
Aug 28, 2026
3.5600
3.6000
3.5600
3.6000
3.6000
8,200
Aug 27, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
3.6000
3.6000
3.5600
3.6000
3.6000
2,400
Aug 26, 2026
3.6000
3.6200
3.5800
3.6200
3.5700
5,200
Aug 25, 2026
3.5800
3.7000
3.5800
3.5800
3.5306
5,400
Aug 24, 2026
3.6600
3.6600
3.5700
3.5700
3.5207
37,600
Aug 21, 2026
3.6800
3.7100
3.6700
3.6800
3.6292
2,200
Aug 20, 2026
3.7100
3.7100
3.6700
3.6700
3.6193
14,700
Aug 19, 2026
3.7000
3.7100
3.6900
3.7100
3.6588
11,800
Aug 18, 2026
3.7200
3.7200
3.6200
3.7000
3.6489
20,400
Aug 17, 2026
3.7200
3.7200
3.6700
3.6900
3.6390
16,400
Aug 14, 2026
3.7500
3.7500
3.7000
3.7100
3.6588
6,900
Aug 13, 2026
3.7000
3.7600
3.7000
3.7500
3.6982
17,400
Aug 12, 2026
3.6700
3.7100
3.6600
3.7100
3.6588
4,600
Aug 11, 2026
3.7500
3.7500
3.6800
3.6800
3.6292
3,700
Aug 10, 2026
3.7100
3.7100
3.6000
3.7000
3.6489
24,000
Aug 7, 2026
3.6100
3.6800
3.6000
3.6800
3.6292
9,300
Aug 6, 2026
3.6600
3.6600
3.5900
3.6000
3.5503
10,200
Aug 5, 2026
3.6800
3.6900
3.5800
3.6600
3.6094
32,000
Aug 4, 2026
3.7200
3.7600
3.7000
3.7000
3.6489
7,500
Jul 31, 2026
3.7300
3.7300
3.6600
3.7000
3.6489
7,300
Jul 30, 2026
3.6500
3.7300
3.6500
3.7000
3.6489
3,700
Jul 29, 2026
3.6900
3.7000
3.6500
3.6500
3.5996
1,400
Jul 28, 2026
3.6300
3.6700
3.6300
3.6500
3.5996
900
Jul 27, 2026
3.6500
3.6700
3.6500
3.6600
3.6094
8,000
Jul 24, 2026
3.6300
3.6700
3.6300
3.6500
3.5996
4,800
Jul 23, 2026
3.6500
3.6500
3.6000
3.6200
3.5700
5,100
Jul 22, 2026
3.6200
3.6800
3.6200
3.6400
3.5897
3,000
Jul 21, 2026
3.5900
3.6300
3.5500
3.5500
3.5010
6,700
Jul 20, 2026
3.5800
3.6000
3.5700
3.5800
3.5306
28,400
Jul 17, 2026
3.5800
3.6000
3.5800
3.5900
3.5404
3,500
Jul 16, 2026
3.6000
3.6000
3.5800
3.5800
3.5306
2,500
Jul 15, 2026
3.6200
3.6200
3.5500
3.6000
3.5503
7,600
Jul 14, 2026
3.7000
3.7000
3.6200
3.6300
3.5799
11,100
Jul 13, 2026
3.6800
3.7000
3.6700
3.6800
3.6292
7,600
Jul 10, 2026
3.7200
3.7200
3.6800
3.6800
3.6292
17,300
Jul 9, 2026
3.7200
3.7600
3.6900
3.7000
3.6489
9,800
Jul 8, 2026
3.6900
3.7100
3.6700
3.7100
3.6588
500
Jul 7, 2026
3.7000
3.7500
3.6800
3.6800
3.6292
6,700
Jul 6, 2026
3.7000
3.7500
3.6800
3.6900
3.6390
13,600
Jul 3, 2026
3.7800
3.7800
3.7200
3.7200
3.6686
6,600
Jul 2, 2026
3.7000
3.7500
3.6800
3.7000
3.6489
18,600
Jun 30, 2026
3.6700
3.7000
3.6700
3.7000
3.6489
23,400
Jun 29, 2026
3.6900
3.6900
3.6400
3.6600
3.6094
3,100
Jun 26, 2026
3.6600
3.6900
3.6400
3.6500
3.5996
11,400
Jun 25, 2026
3.6500
3.6500
3.6400
3.6400
3.5897
2,600
Jun 24, 2026
3.6900
3.6900
3.6200
3.6200
3.5700
3,500
Jun 23, 2026
3.7700
3.7900
3.6500
3.6700
3.6193
15,600
Jun 22, 2026
3.7100
3.7700
3.7000
3.7700
3.7179
2,900
Jun 19, 2026
3.6900
3.7700
3.6900
3.7500
3.6982
13,000
Jun 18, 2026
3.7000
3.7600
3.7000
3.7600
3.7081
12,600
Jun 17, 2026
3.6800
3.7900
3.6200
3.6800
3.6292
39,100
Jun 16, 2026
3.6500
3.6800
3.6000
3.6200
3.5700
19,800
Jun 15, 2026
3.5100
3.6600
3.5100
3.6300
3.5799
27,100
Jun 12, 2026
3.5600
3.5600
3.5100
3.5500
3.5010
19,700
Jun 11, 2026
3.5800
3.5800
3.5500
3.5500
3.5010
15,100
Jun 10, 2026
3.5400
3.6200
3.5400
3.5700
3.5207
10,000
Jun 9, 2026
3.5200
3.6200
3.5200
3.5400
3.4911
4,300
Jun 8, 2026
3.6200
3.6200
3.5300
3.5300
3.4812
8,800
Jun 5, 2026
3.5900
3.6500
3.5600
3.6200
3.5700
14,500
Jun 4, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
3.5000
3.6100
3.5000
3.5700
3.5207
18,900
Jun 3, 2026
3.6000
3.6700
3.6000
3.6600
3.5601
12,900
Jun 2, 2026
3.6200
3.6500
3.5100
3.6200
3.5212
21,600
Jun 1, 2026
3.6500
3.6500
3.6200
3.6500
3.5504
10,500
May 29, 2026
3.6500
3.6500
3.6200
3.6400
3.5407
4,400
May 28, 2026
3.6600
3.6600
3.6400
3.6500
3.5504
12,700
May 27, 2026
3.6500
3.6800
3.6100
3.6600
3.5601
9,800
May 26, 2026
3.5900
3.5900
3.5600
3.5800
3.4823
8,700
May 25, 2026
3.5600
3.6500
3.5500
3.5700
3.4726
24,200
May 22, 2026
3.6600
3.6800
3.6400
3.6400
3.5407
4,600
May 21, 2026
3.6400
3.6600
3.6000
3.6600
3.5601
7,700
May 20, 2026
3.5700
3.7000
3.5700
3.6300
3.5310
12,200
May 19, 2026
3.6000
3.6200
3.5800
3.5800
3.4823
11,500
May 15, 2026
3.6900
3.7000
3.6200
3.6400
3.5407
9,300
May 14, 2026
3.6200
3.6700
3.6200
3.6200
3.5212
4,400
May 13, 2026
3.6400
3.6800
3.6000
3.6500
3.5504
6,800
May 12, 2026
3.6900
3.6900
3.6200
3.6200
3.5212
3,900
May 11, 2026
3.6300
3.6400
3.6300
3.6300
3.5310
4,400
May 8, 2026
3.6900
3.7400
3.6800
3.7000
3.5990
47,400
May 7, 2026
3.6300
3.6600
3.6000
3.6400
3.5407
23,300
May 6, 2026
3.7000
3.7000
3.6300
3.6400
3.5407
11,500
May 5, 2026
3.6500
3.7000
3.6000
3.7000
3.5990
22,000
May 4, 2026
3.6100
3.6500
3.6000
3.6300
3.5310
1,600
May 1, 2026
3.6200
3.6500
3.6100
3.6400
3.5407
1,300
Apr 30, 2026
3.7000
3.7000
3.5700
3.5800
3.4823
8,600
Apr 29, 2026
3.6900
3.6900
3.6700
3.6700
3.5699
300
Apr 28, 2026
3.6200
3.7000
3.6200
3.7000
3.5990
2,000
Apr 27, 2026
3.6500
3.6800
3.6100
3.6100
3.5115
8,300
Apr 24, 2026
3.6200
3.6500
3.5700
3.6100
3.5115
29,200
Apr 23, 2026
3.6100
3.6100
3.5800
3.5900
3.4920
2,000
Apr 22, 2026
3.5900
3.6400
3.5300
3.5600
3.4629
11,600
Apr 21, 2026
3.5700
3.6000
3.5300
3.5600
3.4629
5,900
Apr 20, 2026
3.7200
3.7200
3.5500
3.6000
3.5018
5,600
Apr 17, 2026
3.6800
3.6800
3.5700
3.6700
3.5699
7,700
Apr 16, 2026
3.6500
3.6900
3.6500
3.6900
3.5893
2,100
Apr 15, 2026
3.7000
3.7000
3.6000
3.6900
3.5893
13,700
Apr 14, 2026
3.8000
3.8000
3.7100
3.7100
3.6088
2,800
Apr 13, 2026
3.8000
3.8400
3.6600
3.7200
3.6185
53,800
Apr 10, 2026
3.8400
3.8400
3.7000
3.7700
3.6671
1,800
Apr 9, 2026
3.7200
3.8000
3.7000
3.7700
3.6671
57,000
Apr 8, 2026
3.8000
3.8400
3.6400
3.7300
3.6282
28,400
Apr 7, 2026
3.5600
3.8000
3.5600
3.7800
3.6769
5,800
Apr 6, 2026
3.8400
3.8400
3.7700
3.8000
3.6963
15,800
Apr 2, 2026
3.5300
3.8400
3.5300
3.7700
3.6671
63,400
Apr 1, 2026
3.6800
3.7300
3.6300
3.6400
3.5407
6,300
Mar 31, 2026
3.6900
3.6900
3.6300
3.6700
3.5699
5,700
Mar 30, 2026
3.6900
3.6900
3.6400
3.6400
3.5407
5,800
Mar 27, 2026
3.6300
3.7300
3.5800
3.6800
3.5796
12,600
Mar 26, 2026
3.5400
3.7400
3.5400
3.6300
3.5310
25,700
Mar 25, 2026
3.5400
3.5700
3.4400
3.5600
3.4629
33,900
Mar 24, 2026
3.5400
3.6000
3.4900
3.5100
3.4142
46,600
Mar 23, 2026
3.5500
3.6000
3.5500
3.5700
3.4726
15,000
Mar 20, 2026
3.6500
3.6500
3.5900
3.6500
3.5504
4,900
Mar 19, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
3.6500
3.6500
3.6500
3.6500
3.5504
600
Mar 18, 2026
3.7100
3.7500
3.6500
3.6900
3.5407
15,000
Mar 17, 2026
3.6800
3.7400
3.6500
3.6800
3.5311
6,100
Mar 16, 2026
3.6200
3.6500
3.6200
3.6400
3.4927
700
Mar 13, 2026
3.6400
3.6400
3.6000
3.6000
3.4543
1,100
Mar 12, 2026
3.6200
3.6800
3.6100
3.6400
3.4927
2,900
Mar 11, 2026
3.5800
3.6200
3.5800
3.6200
3.4735
1,200
Mar 10, 2026
3.6200
3.6200
3.5800
3.5800
3.4351
2,200
Mar 9, 2026
3.6200
3.6300
3.5300
3.5800
3.4351
24,400
Mar 6, 2026
3.6800
3.6900
3.6500
3.6500
3.5023
9,900
Mar 5, 2026
3.6600
3.6900
3.6000
3.6900
3.5407
14,400
Mar 4, 2026
3.7000
3.7000
3.6500
3.6900
3.5407
7,100
Mar 3, 2026
3.6200
3.7500
3.6000
3.6900
3.5407
19,900
Mar 2, 2026
3.6900
3.7000
3.6000
3.6300
3.4831
20,600
Feb 27, 2026
3.7000
3.7200
3.6900
3.7000
3.5503
15,400
Feb 26, 2026
3.6600
3.7000
3.6500
3.7000
3.5503
6,800
Feb 25, 2026
3.7000
3.7000
3.6400
3.6500
3.5023
12,500
Feb 24, 2026
3.6600
3.7000
3.6200
3.7000
3.5503
5,900
Feb 23, 2026
3.7000
3.7000
3.5700
3.6300
3.4831
7,500
Feb 20, 2026
3.5500
3.7000
3.5500
3.7000
3.5503
37,100
Feb 19, 2026
3.8000
3.8500
3.5100
3.5100
3.3680
288,400
Feb 18, 2026
3.7400
3.8400
3.7200
3.8100
3.6558
11,200
Feb 17, 2026
3.7400
3.8100
3.7200
3.7200
3.5695
14,700
Feb 13, 2026
3.7000
3.7300
3.6500
3.7300
3.5791
5,900
Feb 12, 2026
3.6700
3.7300
3.6200
3.7000
3.5503
7,800
Feb 11, 2026
3.7600
3.7600
3.6800
3.6800
3.5311
14,400
Feb 10, 2026
3.8100
3.8100
3.7200
3.7600
3.6079
16,700
Feb 9, 2026
3.7000
3.8200
3.7000
3.7600
3.6079
15,100
Feb 6, 2026
3.7000
3.8000
3.7000
3.7500
3.5983
12,500
Feb 5, 2026
3.8200
3.8200
3.6600
3.7000
3.5503
4,800
Feb 4, 2026
3.6400
3.8500
3.6000
3.8500
3.6942
33,500
Feb 3, 2026
3.6500
3.6600
3.6100
3.6100
3.4639
9,000
Feb 2, 2026
3.6800
3.6800
3.6000
3.6400
3.4927
9,900
Jan 30, 2026
3.7300
3.7300
3.6900
3.6900
3.5407
3,400
Jan 29, 2026
3.8300
3.8500
3.6900
3.7400
3.5887
17,400
Jan 28, 2026
3.9100
3.9100
3.8300
3.8300
3.6750
6,300
Jan 27, 2026
3.9000
3.9100
3.8800
3.9100
3.7518
2,900
Jan 26, 2026
3.8900
3.9500
3.8700
3.9000
3.7422
17,600
Jan 23, 2026
3.9000
3.9000
3.8400
3.8600
3.7038
12,500
Jan 22, 2026
3.8600
3.8700
3.8500
3.8600
3.7038
15,900
Jan 21, 2026
3.8400
3.8700
3.8300
3.8700
3.7134
5,800
Jan 20, 2026
3.8500
3.8500
3.8200
3.8200
3.6654
4,600
Jan 19, 2026
3.9000
3.9000
3.8300
3.8600
3.7038
18,600
Jan 16, 2026
3.8600
3.9000
3.8000
3.9000
3.7422
9,200
Jan 15, 2026
3.8300
3.8900
3.7900
3.8400
3.6846
22,700
Jan 14, 2026
3.8100
3.8600
3.8100
3.8500
3.6942
17,400
Jan 13, 2026
3.8400
3.8500
3.7800
3.8300
3.6750
69,100
Jan 12, 2026
3.8400
3.8400
3.7300
3.8300
3.6750
79,900
Jan 9, 2026
3.7900
3.8500
3.7500
3.8500
3.6942
80,600
Jan 8, 2026
3.7900
3.8500
3.7000
3.7500
3.5983
112,000
Jan 7, 2026
3.7500
3.8000
3.7100
3.7500
3.5983
139,000
Jan 6, 2026
3.6500
3.7300
3.6400
3.7300
3.5791
11,900
Jan 5, 2026
3.7000
3.7000
3.6000
3.6300
3.4831
15,500
Jan 2, 2026
3.6700
3.6700
3.6400
3.6600
3.5119
2,000
Dec 31, 2025
3.7000
3.7000
3.6400
3.6700
3.5215
14,900
Dec 30, 2025
3.6300
3.7400
3.6100
3.6400
3.4927
81,100
Dec 29, 2025
3.5700
3.6200
3.5300
3.5500
3.4063
12,300
Dec 24, 2025
3.5700
3.5700
3.5500
3.5600
3.4159
3,100
Dec 23, 2025
3.5900
3.6100
3.5600
3.5600
3.4159
4,600
Dec 22, 2025
3.5800
3.6100
3.5400
3.5600
3.4159
11,000
Dec 19, 2025
3.5400
3.6600
3.5400
3.5800
3.4351
13,900
Dec 18, 2025
3.6500
3.6500
3.5000
3.5300
3.3872
28,500
Dec 17, 2025
3.5500
3.5900
3.5500
3.5600
3.4159
2,400
Dec 16, 2025
3.5300
3.6000
3.5300
3.5500
3.4063
6,300
Dec 15, 2025
3.5300
3.6100
3.5300
3.5700
3.4255
10,300
Dec 12, 2025
3.5000
3.5800
3.5000
3.5200
3.3776
21,600
Dec 11, 2025
3.6000
3.6000
3.5000
3.5800
3.4351
20,600
Dec 10, 2025
3.5600
3.6300
3.5400
3.5900
3.4447
31,600
Dec 9, 2025
3.5600
3.5800
3.5500
3.5500
3.4063
7,800
Dec 8, 2025
3.6000
3.6100
3.5000
3.5500
3.4063
23,800
Dec 5, 2025
3.5700
3.7500
3.5700
3.5900
3.4447
9,900
Dec 4, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
3.7100
3.7500
3.6100
3.6900
3.5407
20,500
Dec 3, 2025
3.7800
3.8100
3.7400
3.7900
3.5887
49,900
Dec 2, 2025
3.7700
3.8500
3.7300
3.7600
3.5603
70,300
Dec 1, 2025
3.7700
3.7700
3.6500
3.7700
3.5697
11,800
Nov 28, 2025
3.6100
3.7500
3.6100
3.7500
3.5508
23,000
Nov 27, 2025
3.6500
3.7300
3.6500
3.7300
3.5318
17,000
Nov 26, 2025
3.6400
3.7200
3.5800
3.6500
3.4561
19,300
Nov 25, 2025
3.5700
3.6700
3.5600
3.6500
3.4561
13,500
Nov 24, 2025
3.5700
3.6000
3.5500
3.5600
3.3709
10,400
Nov 21, 2025
3.5600
3.5800
3.5400
3.5800
3.3898
9,600
Nov 20, 2025
3.6000
3.6000
3.5600
3.5900
3.3993
19,600
Nov 19, 2025
3.5400
3.6200
3.5100
3.5800
3.3898
12,100
Nov 18, 2025
3.6700
3.7500
3.5400
3.5400
3.3519
53,800
Nov 17, 2025
3.6800
3.7100
3.6500
3.6600
3.4656
12,500
Nov 14, 2025
3.6500
3.7000
3.6200
3.6800
3.4845
9,300
Nov 13, 2025
3.7400
3.7400
3.6400
3.6500
3.4561
14,500
Nov 12, 2025
3.6600
3.7600
3.6600
3.7500
3.5508
49,200
Nov 11, 2025
3.6500
3.7400
3.6500
3.6500
3.4561
4,500
Nov 10, 2025
3.5500
3.7400
3.5500
3.7200
3.5224
36,400
Nov 7, 2025
3.5200
3.5900
3.5200
3.5300
3.3425
8,200
Nov 6, 2025
3.6900
3.6900
3.5100
3.5900
3.3993
31,700
Nov 5, 2025
3.5500
3.7000
3.5500
3.5600
3.3709
10,300
Nov 4, 2025
3.5500
3.5900
3.5200
3.5200
3.3330
21,100
Nov 3, 2025
3.7400
3.7400
3.5700
3.5700
3.3803
8,800
Oct 31, 2025
3.5500
3.6800
3.5500
3.6800
3.4845
15,300
Oct 30, 2025
3.5900
3.6300
3.5000
3.5300
3.3425
10,600
