Supremex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	3.750	3.780	3.690	3.770	2.911	122,000
2023-12-04	3.850	3.870	3.760	3.790	2.927	49,900
2023-12-01	3.650	3.930	3.650	3.860	2.981	85,900
2023-11-30	3.760	3.760	3.580	3.600	2.780	106,600
2023-11-29	3.770	3.770	3.690	3.690	2.849	71,000
2023-11-28	3.750	3.800	3.720	3.770	2.911	18,900
2023-11-27	3.750	3.810	3.730	3.750	2.896	53,900
2023-11-24	3.820	3.900	3.750	3.820	2.950	40,700
2023-11-23	3.890	3.890	3.810	3.810	2.942	13,800
2023-11-22	3.990	3.990	3.690	3.870	2.988	56,100
2023-11-21	3.950	3.950	3.760	3.810	2.942	66,900
2023-11-20	3.950	3.980	3.830	3.980	3.073	22,600
2023-11-17	3.970	3.970	3.860	3.890	3.004	34,600
2023-11-16	4.100	4.130	3.900	3.950	3.050	59,600
2023-11-15	4.050	4.160	4.020	4.050	3.127	17,300
2023-11-14	4.070	4.170	4.000	4.080	3.150	8,400
2023-11-13	3.960	4.000	3.910	3.960	3.058	30,000
2023-11-10	4.270	4.270	3.970	4.040	3.120	26,200
2023-11-09	4.000	4.160	3.740	4.070	3.143	225,700
2023-11-08	4.390	4.530	4.190	4.240	3.274	36,500
2023-11-07	4.330	4.460	4.330	4.350	3.359	17,000
2023-11-06	4.390	4.510	4.380	4.400	3.398	10,900
2023-11-03	4.330	4.550	4.180	4.310	3.328	35,700
2023-11-02	4.250	4.400	4.250	4.330	3.343	22,700
2023-11-01	4.190	4.290	4.190	4.230	3.266	3,400
2023-10-31	4.330	4.350	4.200	4.200	3.243	5,900
2023-10-30	4.240	4.400	4.240	4.330	3.343	14,200
2023-10-27	4.150	4.310	4.150	4.220	3.259	34,500
2023-10-26	4.300	4.300	4.140	4.210	3.251	26,600
2023-10-25	4.320	4.340	4.190	4.340	3.351	30,000
2023-10-24	4.430	4.430	4.250	4.270	3.297	22,900
2023-10-23	4.180	4.380	4.180	4.350	3.359	23,300
2023-10-20	4.260	4.280	4.160	4.180	3.228	28,900
2023-10-19	4.250	4.320	4.220	4.270	3.297	23,600
2023-10-18	4.380	4.380	4.220	4.250	3.282	68,900
2023-10-17	4.270	4.460	4.270	4.350	3.359	19,400
2023-10-16	4.220	4.380	4.190	4.340	3.351	10,800
2023-10-13	4.190	4.340	4.190	4.250	3.282	11,300
2023-10-12	4.330	4.380	4.250	4.260	3.289	44,800
2023-10-11	4.320	4.490	4.320	4.370	3.374	23,000
2023-10-10	4.400	4.490	4.340	4.410	3.405	22,100
2023-10-06	4.310	4.350	4.250	4.310	3.328	30,500
2023-10-05	4.200	4.320	4.200	4.260	3.289	10,100
2023-10-04	4.170	4.320	4.170	4.310	3.328	64,700
2023-10-03	4.180	4.410	4.170	4.180	3.228	66,500
2023-10-02	4.330	4.390	4.170	4.370	3.374	77,600
2023-09-29	4.590	4.600	4.320	4.330	3.343	31,000
2023-09-28	4.350	4.600	4.350	4.500	3.475	11,000
2023-09-27	4.500	4.640	4.390	4.400	3.398	30,200
2023-09-26	4.680	4.680	4.460	4.470	3.452	21,000
2023-09-25	4.660	4.720	4.600	4.680	3.614	50,900
2023-09-22	4.650	4.680	4.550	4.650	3.591	23,500
2023-09-21	4.570	4.650	4.440	4.500	3.475	25,100
2023-09-20	4.600	4.660	4.540	4.560	3.521	22,300
2023-09-19	4.720	4.740	4.300	4.360	3.367	131,200
2023-09-18	4.610	4.720	4.610	4.710	3.637	20,500
2023-09-15	4.630	4.750	4.540	4.590	3.544	23,600
2023-09-14	4.710	4.730	4.560	4.670	3.606	17,200
2023-09-13	4.850	4.900	4.510	4.900	3.784	21,300
2023-09-12	4.460	4.730	4.460	4.730	3.652	53,500

← NewerPage 13 of 21 · 1,259 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.