Supremex Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 4.240 | 4.310 | 4.240 | 4.290 | 3.416 | 34,700 |
| 2024-08-22 | 4.200 | 4.270 | 4.200 | 4.250 | 3.384 | 20,300 |
| 2024-08-21 | 4.110 | 4.250 | 4.110 | 4.250 | 3.384 | 19,100 |
| 2024-08-20 | 4.060 | 4.150 | 4.060 | 4.110 | 3.272 | 13,200 |
| 2024-08-19 | 4.090 | 4.100 | 4.060 | 4.060 | 3.233 | 14,700 |
| 2024-08-16 | 4.090 | 4.090 | 4.030 | 4.050 | 3.225 | 13,500 |
| 2024-08-15 | 4.090 | 4.120 | 4.040 | 4.080 | 3.248 | 37,700 |
| 2024-08-14 | 4.000 | 4.100 | 3.970 | 4.020 | 3.201 | 25,300 |
| 2024-08-13 | 3.940 | 4.000 | 3.830 | 3.970 | 3.161 | 18,900 |
| 2024-08-12 | 3.850 | 3.980 | 3.840 | 3.950 | 3.145 | 25,800 |
| 2024-08-09 | 3.750 | 3.860 | 3.720 | 3.790 | 3.018 | 33,100 |
| 2024-08-08 | 3.900 | 4.000 | 3.730 | 3.740 | 2.978 | 85,200 |
| 2024-08-07 | 4.060 | 4.090 | 3.930 | 3.990 | 3.177 | 20,100 |
| 2024-08-06 | 3.600 | 4.090 | 3.600 | 4.040 | 3.217 | 44,600 |
| 2024-08-02 | 4.100 | 4.100 | 3.400 | 3.720 | 2.962 | 92,900 |
| 2024-08-01 | 4.220 | 4.220 | 4.030 | 4.080 | 3.248 | 39,900 |
| 2024-07-31 | 4.100 | 4.200 | 4.080 | 4.180 | 3.328 | 15,100 |
| 2024-07-30 | 4.220 | 4.220 | 4.100 | 4.100 | 3.264 | 6,400 |
| 2024-07-29 | 4.200 | 4.220 | 4.150 | 4.220 | 3.360 | 5,500 |
| 2024-07-26 | 4.100 | 4.240 | 4.100 | 4.180 | 3.328 | 8,300 |
| 2024-07-25 | 3.870 | 4.030 | 3.870 | 4.030 | 3.209 | 16,600 |
| 2024-07-24 | 4.030 | 4.050 | 3.810 | 3.960 | 3.153 | 35,400 |
| 2024-07-23 | 4.130 | 4.290 | 4.100 | 4.140 | 3.296 | 33,700 |
| 2024-07-22 | 4.040 | 4.130 | 4.040 | 4.110 | 3.272 | 30,800 |
| 2024-07-19 | 4.040 | 4.050 | 3.990 | 4.030 | 3.209 | 13,500 |
| 2024-07-18 | 4.030 | 4.040 | 3.980 | 4.020 | 3.201 | 7,700 |
| 2024-07-17 | 4.000 | 4.040 | 3.960 | 4.010 | 3.193 | 26,400 |
| 2024-07-16 | 3.970 | 4.030 | 3.960 | 4.030 | 3.209 | 33,500 |
| 2024-07-15 | 3.890 | 4.010 | 3.890 | 3.960 | 3.153 | 23,400 |
| 2024-07-12 | 3.830 | 3.960 | 3.810 | 3.960 | 3.153 | 15,200 |
| 2024-07-11 | 3.840 | 3.840 | 3.830 | 3.840 | 3.057 | 6,800 |
| 2024-07-10 | 3.860 | 3.860 | 3.830 | 3.840 | 3.057 | 5,300 |
| 2024-07-09 | 3.860 | 3.910 | 3.860 | 3.860 | 3.073 | 10,500 |
| 2024-07-08 | 3.900 | 3.900 | 3.860 | 3.880 | 3.089 | 13,300 |
| 2024-07-05 | 3.760 | 3.900 | 3.760 | 3.880 | 3.089 | 11,900 |
| 2024-07-04 | 3.840 | 3.880 | 3.810 | 3.860 | 3.073 | 15,300 |
| 2024-07-03 | 3.830 | 3.860 | 3.800 | 3.830 | 3.049 | 44,800 |
| 2024-07-02 | 3.760 | 3.890 | 3.760 | 3.810 | 3.033 | 19,900 |
| 2024-06-28 | 3.810 | 3.810 | 3.730 | 3.760 | 2.994 | 4,500 |
| 2024-06-27 | 3.930 | 3.930 | 3.750 | 3.800 | 3.026 | 4,200 |
| 2024-06-26 | 3.860 | 3.860 | 3.760 | 3.780 | 3.010 | 2,400 |
| 2024-06-25 | 3.850 | 3.870 | 3.820 | 3.830 | 3.049 | 1,900 |
| 2024-06-24 | 3.920 | 3.920 | 3.850 | 3.890 | 3.097 | 2,500 |
| 2024-06-21 | 3.800 | 3.940 | 3.750 | 3.850 | 3.065 | 32,400 |
| 2024-06-20 | 3.780 | 3.940 | 3.760 | 3.780 | 3.010 | 21,100 |
| 2024-06-19 | 3.720 | 3.770 | 3.720 | 3.770 | 3.002 | 2,100 |
| 2024-06-18 | 3.800 | 3.800 | 3.740 | 3.740 | 2.978 | 9,700 |
| 2024-06-17 | 3.730 | 3.770 | 3.730 | 3.760 | 2.994 | 4,300 |
| 2024-06-14 | 3.750 | 3.780 | 3.750 | 3.750 | 2.986 | 5,100 |
| 2024-06-13 | 3.800 | 3.800 | 3.700 | 3.760 | 2.994 | 21,600 |
| 2024-06-12 | 3.790 | 3.790 | 3.770 | 3.780 | 3.010 | 9,900 |
| 2024-06-11 | 3.750 | 3.780 | 3.740 | 3.750 | 2.986 | 9,800 |
| 2024-06-10 | 3.710 | 3.780 | 3.710 | 3.760 | 2.994 | 3,700 |
| 2024-06-07 | 3.750 | 3.770 | 3.730 | 3.740 | 2.978 | 1,200 |
| 2024-06-06 | 3.650 | 3.730 | 3.650 | 3.730 | 2.970 | 10,800 |
| 2024-06-05 | 3.710 | 3.770 | 3.700 | 3.740 | 2.946 | 58,800 |
| 2024-06-04 | 3.760 | 3.780 | 3.700 | 3.710 | 2.922 | 22,900 |
| 2024-06-03 | 3.760 | 3.800 | 3.680 | 3.750 | 2.954 | 21,000 |
| 2024-05-31 | 3.780 | 3.800 | 3.740 | 3.790 | 2.985 | 15,700 |
| 2024-05-30 | 3.750 | 3.750 | 3.700 | 3.750 | 2.954 | 20,900 |
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.