Supremex Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	3.930	3.930	3.750	3.750	2.923	51,500
2024-03-01	3.810	3.890	3.770	3.800	2.962	22,500
2024-02-29	3.840	3.850	3.760	3.810	2.970	32,000
2024-02-28	3.970	3.970	3.790	3.790	2.954	30,800
2024-02-27	3.820	3.920	3.820	3.920	3.055	7,900
2024-02-26	3.910	3.950	3.800	3.800	2.962	100,200
2024-02-23	3.880	4.010	3.800	3.800	2.962	70,600
2024-02-22	4.220	4.220	3.700	3.870	3.016	278,800
2024-02-21	4.480	4.480	4.290	4.290	3.344	51,600
2024-02-20	4.380	4.500	4.370	4.440	3.461	33,900
2024-02-16	4.390	4.450	4.390	4.410	3.437	11,900
2024-02-15	4.430	4.470	4.380	4.380	3.414	11,800
2024-02-14	4.210	4.430	4.210	4.420	3.445	24,100
2024-02-13	4.290	4.310	4.210	4.210	3.281	29,800
2024-02-12	4.240	4.340	4.240	4.300	3.351	42,800
2024-02-09	4.220	4.260	4.190	4.250	3.312	29,400
2024-02-08	4.220	4.260	4.170	4.200	3.273	27,900
2024-02-07	4.210	4.230	4.210	4.230	3.297	9,700
2024-02-06	4.200	4.220	4.140	4.210	3.281	58,700
2024-02-05	4.310	4.310	4.120	4.190	3.266	45,200
2024-02-02	4.370	4.370	4.200	4.200	3.273	19,300
2024-02-01	4.220	4.340	4.210	4.290	3.344	19,100
2024-01-31	4.360	4.360	4.200	4.250	3.312	33,000
2024-01-30	4.300	4.410	4.300	4.360	3.398	11,200
2024-01-29	4.240	4.340	4.170	4.340	3.383	46,100
2024-01-26	4.170	4.240	4.170	4.240	3.305	72,800
2024-01-25	4.290	4.300	4.140	4.170	3.250	51,900
2024-01-24	4.190	4.270	4.180	4.200	3.273	20,400
2024-01-23	4.190	4.240	4.180	4.180	3.258	42,600
2024-01-22	4.110	4.280	4.110	4.170	3.250	15,200
2024-01-19	4.150	4.170	4.030	4.150	3.235	36,200
2024-01-18	4.170	4.200	4.170	4.170	3.250	14,100
2024-01-17	4.200	4.230	4.160	4.170	3.250	22,000
2024-01-16	4.290	4.290	4.160	4.210	3.281	31,300
2024-01-15	4.200	4.250	4.160	4.220	3.289	14,200
2024-01-12	4.260	4.260	4.170	4.170	3.250	32,400
2024-01-11	4.320	4.320	4.180	4.200	3.273	25,800
2024-01-10	4.400	4.400	4.300	4.320	3.367	26,800
2024-01-09	4.500	4.500	4.330	4.360	3.398	32,800
2024-01-08	4.460	4.540	4.430	4.480	3.492	21,400
2024-01-05	4.290	4.520	4.290	4.490	3.500	33,500
2024-01-04	4.450	4.470	4.260	4.270	3.328	47,300
2024-01-03	4.400	4.450	4.320	4.360	3.398	18,700
2024-01-02	4.330	4.520	4.330	4.430	3.453	41,700
2023-12-29	4.420	4.420	4.170	4.270	3.328	44,100
2023-12-28	4.430	4.480	4.320	4.320	3.367	26,400
2023-12-27	4.350	4.450	4.350	4.370	3.406	22,300
2023-12-22	4.340	4.350	4.250	4.300	3.351	17,800
2023-12-21	4.360	4.380	4.240	4.320	3.367	30,600
2023-12-20	4.110	4.380	4.110	4.240	3.305	55,300
2023-12-19	4.030	4.150	4.030	4.110	3.203	47,800
2023-12-18	3.990	4.090	3.970	4.070	3.172	63,300
2023-12-15	3.920	3.980	3.860	3.960	3.086	28,200
2023-12-14	4.000	4.050	3.860	3.980	3.102	55,800
2023-12-13	3.790	4.000	3.770	3.980	3.102	52,700
2023-12-12	3.750	3.990	3.740	3.760	2.931	51,300
2023-12-11	3.790	3.850	3.690	3.800	2.962	45,600
2023-12-08	3.850	3.900	3.740	3.780	2.946	26,500
2023-12-07	3.850	3.890	3.810	3.820	2.977	20,300
2023-12-06	3.710	3.890	3.710	3.850	3.001	37,000

← NewerPage 12 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.