Supremex Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.960 | 2.980 | 2.950 | 2.970 | 2.970 | 23,587 |
| 2026-10-16 | 2.990 | 2.990 | 2.970 | 2.970 | 2.970 | 12,147 |
| 2026-10-15 | 2.990 | 3.000 | 2.980 | 2.980 | 2.980 | 2,100 |
| 2026-10-14 | 2.990 | 2.990 | 2.970 | 2.970 | 2.970 | 8,400 |
| 2026-10-13 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 24,900 |
| 2026-10-09 | 3.040 | 3.040 | 3.000 | 3.010 | 3.010 | 9,600 |
| 2026-10-08 | 3.020 | 3.030 | 3.000 | 3.030 | 3.030 | 10,700 |
| 2026-10-07 | 3.070 | 3.070 | 2.880 | 3.020 | 3.020 | 95,200 |
| 2026-10-06 | 3.320 | 3.350 | 3.050 | 3.060 | 3.060 | 88,900 |
| 2026-10-05 | 3.520 | 3.530 | 3.510 | 3.510 | 3.510 | 2,400 |
| 2026-10-02 | 3.480 | 3.550 | 3.480 | 3.550 | 3.550 | 4,800 |
| 2026-10-01 | 3.520 | 3.540 | 3.490 | 3.490 | 3.490 | 11,300 |
| 2026-09-30 | 3.520 | 3.520 | 3.490 | 3.490 | 3.490 | 7,700 |
| 2026-09-29 | 3.460 | 3.490 | 3.460 | 3.470 | 3.470 | 1,200 |
| 2026-09-28 | 3.450 | 3.560 | 3.430 | 3.430 | 3.430 | 13,100 |
| 2026-09-25 | 3.580 | 3.580 | 3.530 | 3.570 | 3.570 | 4,600 |
| 2026-09-24 | 3.620 | 3.650 | 3.580 | 3.590 | 3.590 | 2,900 |
| 2026-09-23 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 500 |
| 2026-09-22 | 3.640 | 3.670 | 3.580 | 3.660 | 3.660 | 7,900 |
| 2026-09-21 | 3.600 | 3.640 | 3.600 | 3.640 | 3.640 | 1,600 |
| 2026-09-18 | 3.610 | 3.640 | 3.600 | 3.600 | 3.600 | 13,500 |
| 2026-09-17 | 3.670 | 3.670 | 3.610 | 3.610 | 3.610 | 1,363 |
| 2026-09-16 | 3.640 | 3.670 | 3.640 | 3.660 | 3.660 | 600 |
| 2026-09-15 | 3.670 | 3.670 | 3.640 | 3.640 | 3.640 | 8,900 |
| 2026-09-14 | 3.680 | 3.680 | 3.660 | 3.670 | 3.670 | 6,700 |
| 2026-09-11 | 3.640 | 3.690 | 3.620 | 3.680 | 3.680 | 7,700 |
| 2026-09-10 | 3.590 | 3.680 | 3.590 | 3.650 | 3.650 | 10,900 |
| 2026-09-09 | 3.580 | 3.600 | 3.560 | 3.590 | 3.590 | 3,900 |
| 2026-09-08 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 3,200 |
| 2026-09-04 | 3.590 | 3.600 | 3.590 | 3.600 | 3.600 | 18,400 |
| 2026-09-03 | 3.560 | 3.630 | 3.520 | 3.570 | 3.570 | 4,100 |
| 2026-09-02 | 3.530 | 3.550 | 3.490 | 3.550 | 3.550 | 19,900 |
| 2026-09-01 | 3.550 | 3.550 | 3.520 | 3.540 | 3.540 | 7,000 |
| 2026-08-31 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 13,200 |
| 2026-08-28 | 3.560 | 3.600 | 3.560 | 3.600 | 3.600 | 8,200 |
| 2026-08-27 | 3.600 | 3.600 | 3.560 | 3.600 | 3.600 | 2,400 |
| 2026-08-26 | 3.600 | 3.620 | 3.580 | 3.620 | 3.570 | 5,200 |
| 2026-08-25 | 3.580 | 3.700 | 3.580 | 3.580 | 3.531 | 5,441 |
| 2026-08-24 | 3.660 | 3.660 | 3.570 | 3.570 | 3.521 | 37,550 |
| 2026-08-21 | 3.680 | 3.710 | 3.670 | 3.680 | 3.629 | 2,200 |
| 2026-08-20 | 3.710 | 3.710 | 3.670 | 3.670 | 3.619 | 14,700 |
| 2026-08-19 | 3.700 | 3.710 | 3.690 | 3.710 | 3.659 | 11,800 |
| 2026-08-18 | 3.720 | 3.720 | 3.620 | 3.700 | 3.649 | 20,400 |
| 2026-08-17 | 3.720 | 3.720 | 3.670 | 3.690 | 3.639 | 16,400 |
| 2026-08-14 | 3.750 | 3.750 | 3.700 | 3.710 | 3.659 | 6,900 |
| 2026-08-13 | 3.700 | 3.760 | 3.700 | 3.750 | 3.698 | 17,400 |
| 2026-08-12 | 3.670 | 3.710 | 3.660 | 3.710 | 3.659 | 4,600 |
| 2026-08-11 | 3.750 | 3.750 | 3.680 | 3.680 | 3.629 | 3,700 |
| 2026-08-10 | 3.710 | 3.710 | 3.600 | 3.700 | 3.649 | 24,000 |
| 2026-08-07 | 3.610 | 3.680 | 3.600 | 3.680 | 3.629 | 9,300 |
| 2026-08-06 | 3.660 | 3.660 | 3.590 | 3.600 | 3.550 | 10,200 |
| 2026-08-05 | 3.680 | 3.690 | 3.580 | 3.660 | 3.609 | 32,000 |
| 2026-08-04 | 3.720 | 3.760 | 3.700 | 3.700 | 3.649 | 7,500 |
| 2026-07-31 | 3.730 | 3.730 | 3.660 | 3.700 | 3.649 | 7,300 |
| 2026-07-30 | 3.650 | 3.730 | 3.650 | 3.700 | 3.649 | 3,700 |
| 2026-07-29 | 3.690 | 3.700 | 3.650 | 3.650 | 3.600 | 1,400 |
| 2026-07-28 | 3.630 | 3.670 | 3.630 | 3.650 | 3.600 | 900 |
| 2026-07-27 | 3.650 | 3.670 | 3.650 | 3.660 | 3.609 | 8,000 |
| 2026-07-24 | 3.630 | 3.670 | 3.630 | 3.650 | 3.600 | 4,800 |
| 2026-07-23 | 3.650 | 3.650 | 3.600 | 3.620 | 3.570 | 5,100 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0500 CAD |
| 2026-06-04 | 0.0500 CAD |
| 2026-03-19 | 0.0500 CAD |
| 2025-12-04 | 0.0500 CAD |
| 2025-09-10 | 0.5000 CAD |
| 2025-09-04 | 0.0500 CAD |
| 2025-06-05 | 0.0500 CAD |
| 2025-03-20 | 0.0500 CAD |
| 2024-12-05 | 0.0500 CAD |
| 2024-09-05 | 0.0400 CAD |
| 2024-06-06 | 0.0400 CAD |
| 2024-03-20 | 0.0400 CAD |
| 2023-12-06 | 0.0350 CAD |
| 2023-09-06 | 0.0350 CAD |
| 2023-06-07 | 0.0350 CAD |
| 2023-03-22 | 0.0350 CAD |
| 2022-12-07 | 0.0300 CAD |
| 2022-09-07 | 0.0300 CAD |
| 2022-06-08 | 0.0250 CAD |
| 2022-03-23 | 0.0250 CAD |
| 2022-01-28 | 0.0250 CAD |
| 2020-03-30 | 0.0650 CAD |
| 2019-12-30 | 0.0650 CAD |
| 2019-09-27 | 0.0650 CAD |
| 2019-06-27 | 0.0650 CAD |
| 2019-03-28 | 0.0650 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.