Supremex Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.800 | 3.800 | 3.730 | 3.750 | 2.954 | 7,800 |
| 2024-05-28 | 3.750 | 3.800 | 3.750 | 3.780 | 2.977 | 10,100 |
| 2024-05-27 | 3.800 | 3.800 | 3.730 | 3.790 | 2.985 | 14,400 |
| 2024-05-24 | 3.770 | 3.800 | 3.770 | 3.780 | 2.977 | 18,200 |
| 2024-05-23 | 3.710 | 3.820 | 3.690 | 3.800 | 2.993 | 70,200 |
| 2024-05-22 | 3.760 | 3.790 | 3.700 | 3.730 | 2.938 | 47,200 |
| 2024-05-21 | 3.820 | 3.830 | 3.770 | 3.780 | 2.977 | 65,000 |
| 2024-05-17 | 3.910 | 3.920 | 3.840 | 3.890 | 3.064 | 74,800 |
| 2024-05-16 | 3.930 | 3.930 | 3.870 | 3.910 | 3.080 | 12,000 |
| 2024-05-15 | 3.860 | 3.950 | 3.860 | 3.890 | 3.064 | 49,100 |
| 2024-05-14 | 4.000 | 4.000 | 3.870 | 3.870 | 3.048 | 20,400 |
| 2024-05-13 | 3.900 | 4.050 | 3.890 | 3.970 | 3.127 | 28,800 |
| 2024-05-10 | 3.940 | 3.980 | 3.830 | 3.860 | 3.040 | 36,000 |
| 2024-05-09 | 4.190 | 4.190 | 3.880 | 3.920 | 3.088 | 43,000 |
| 2024-05-08 | 4.070 | 4.230 | 4.050 | 4.130 | 3.253 | 26,700 |
| 2024-05-07 | 4.070 | 4.090 | 4.030 | 4.040 | 3.182 | 17,700 |
| 2024-05-06 | 3.990 | 4.070 | 3.990 | 4.030 | 3.174 | 19,800 |
| 2024-05-03 | 4.030 | 4.050 | 3.970 | 4.000 | 3.151 | 12,000 |
| 2024-05-02 | 4.030 | 4.120 | 4.020 | 4.060 | 3.198 | 25,300 |
| 2024-05-01 | 3.890 | 3.980 | 3.890 | 3.980 | 3.135 | 5,000 |
| 2024-04-30 | 4.010 | 4.010 | 3.890 | 3.890 | 3.064 | 6,400 |
| 2024-04-29 | 3.910 | 3.950 | 3.910 | 3.930 | 3.096 | 3,200 |
| 2024-04-26 | 3.990 | 4.030 | 3.930 | 3.930 | 3.096 | 20,800 |
| 2024-04-25 | 3.960 | 4.010 | 3.950 | 4.000 | 3.151 | 5,300 |
| 2024-04-24 | 3.990 | 4.140 | 3.940 | 3.950 | 3.111 | 20,700 |
| 2024-04-23 | 3.820 | 4.000 | 3.820 | 3.950 | 3.111 | 19,800 |
| 2024-04-22 | 4.090 | 4.090 | 3.790 | 3.830 | 3.017 | 51,800 |
| 2024-04-19 | 3.920 | 3.940 | 3.880 | 3.900 | 3.072 | 13,100 |
| 2024-04-18 | 3.940 | 3.970 | 3.890 | 3.900 | 3.072 | 28,800 |
| 2024-04-17 | 4.060 | 4.060 | 3.940 | 3.940 | 3.103 | 37,600 |
| 2024-04-16 | 4.040 | 4.090 | 4.040 | 4.080 | 3.214 | 4,000 |
| 2024-04-15 | 4.020 | 4.080 | 4.020 | 4.040 | 3.182 | 13,400 |
| 2024-04-12 | 4.270 | 4.270 | 4.030 | 4.030 | 3.174 | 25,600 |
| 2024-04-11 | 4.150 | 4.220 | 4.150 | 4.220 | 3.324 | 4,800 |
| 2024-04-10 | 4.130 | 4.160 | 4.120 | 4.160 | 3.277 | 3,500 |
| 2024-04-09 | 4.260 | 4.260 | 4.140 | 4.140 | 3.261 | 4,500 |
| 2024-04-08 | 4.110 | 4.280 | 4.110 | 4.190 | 3.300 | 15,400 |
| 2024-04-05 | 4.010 | 4.100 | 3.950 | 4.100 | 3.229 | 8,400 |
| 2024-04-04 | 4.110 | 4.120 | 4.010 | 4.020 | 3.166 | 14,700 |
| 2024-04-03 | 4.290 | 4.290 | 4.070 | 4.110 | 3.237 | 65,800 |
| 2024-04-02 | 4.100 | 4.240 | 4.050 | 4.240 | 3.340 | 34,100 |
| 2024-04-01 | 4.040 | 4.130 | 4.000 | 4.130 | 3.253 | 15,400 |
| 2024-03-28 | 4.000 | 4.040 | 3.960 | 4.040 | 3.182 | 3,200 |
| 2024-03-27 | 3.900 | 4.070 | 3.890 | 4.040 | 3.182 | 27,800 |
| 2024-03-26 | 3.800 | 3.900 | 3.800 | 3.890 | 3.064 | 12,600 |
| 2024-03-25 | 3.880 | 3.880 | 3.780 | 3.840 | 3.025 | 36,300 |
| 2024-03-22 | 3.830 | 3.830 | 3.790 | 3.790 | 2.985 | 7,000 |
| 2024-03-21 | 3.770 | 3.880 | 3.770 | 3.850 | 3.033 | 13,900 |
| 2024-03-20 | 3.810 | 3.930 | 3.770 | 3.930 | 3.096 | 36,800 |
| 2024-03-19 | 3.840 | 3.840 | 3.770 | 3.810 | 2.970 | 11,900 |
| 2024-03-18 | 3.830 | 3.860 | 3.780 | 3.820 | 2.977 | 16,000 |
| 2024-03-15 | 3.760 | 3.850 | 3.720 | 3.770 | 2.938 | 13,300 |
| 2024-03-14 | 3.820 | 3.830 | 3.770 | 3.820 | 2.977 | 16,600 |
| 2024-03-13 | 3.850 | 3.850 | 3.750 | 3.770 | 2.938 | 19,700 |
| 2024-03-12 | 3.790 | 3.850 | 3.790 | 3.850 | 3.001 | 11,400 |
| 2024-03-11 | 3.910 | 3.910 | 3.800 | 3.810 | 2.970 | 19,600 |
| 2024-03-08 | 3.840 | 3.860 | 3.820 | 3.850 | 3.001 | 15,100 |
| 2024-03-07 | 3.830 | 3.860 | 3.790 | 3.790 | 2.954 | 23,300 |
| 2024-03-06 | 3.840 | 3.850 | 3.780 | 3.800 | 2.962 | 23,300 |
| 2024-03-05 | 3.850 | 3.850 | 3.750 | 3.760 | 2.931 | 26,700 |
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.