Supremex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	4.240	4.420	4.240	4.390	3.390	24,600
2023-09-08	4.300	4.380	4.170	4.170	3.220	98,300
2023-09-07	4.200	4.260	4.150	4.220	3.259	196,300
2023-09-06	4.280	4.360	4.180	4.220	3.259	43,100
2023-09-05	4.360	4.440	4.270	4.330	3.316	81,200
2023-09-01	4.640	4.700	4.490	4.500	3.447	34,400
2023-08-31	4.710	4.960	4.610	4.630	3.546	64,800
2023-08-30	4.700	4.770	4.550	4.740	3.630	48,000
2023-08-29	4.380	4.720	4.370	4.700	3.600	34,200
2023-08-28	4.230	4.500	4.230	4.410	3.378	47,200
2023-08-25	4.400	4.450	4.250	4.250	3.255	40,900
2023-08-24	4.440	4.500	4.300	4.390	3.362	76,200
2023-08-23	4.450	4.480	4.410	4.470	3.424	100,600
2023-08-22	4.460	4.510	4.420	4.450	3.408	31,500
2023-08-21	4.500	4.550	4.410	4.420	3.385	36,500
2023-08-18	4.460	4.620	4.450	4.450	3.408	52,600
2023-08-17	4.550	4.650	4.510	4.570	3.500	37,500
2023-08-16	4.720	4.730	4.550	4.610	3.531	43,800
2023-08-15	4.750	4.940	4.650	4.650	3.562	126,400
2023-08-14	5.000	5.070	4.770	4.770	3.653	112,600
2023-08-11	5.140	5.300	5.050	5.060	3.876	89,700
2023-08-10	5.250	5.420	4.560	5.070	3.883	242,100
2023-08-09	6.320	6.320	6.180	6.220	4.764	50,100
2023-08-08	6.200	6.310	6.150	6.230	4.772	11,500
2023-08-04	6.200	6.250	6.160	6.210	4.756	7,700
2023-08-03	6.090	6.210	6.020	6.210	4.756	11,700
2023-08-02	6.310	6.310	6.090	6.150	4.710	9,200
2023-08-01	6.360	6.360	6.250	6.270	4.802	7,600
2023-07-31	6.220	6.380	6.210	6.380	4.887	20,600
2023-07-28	6.040	6.200	6.030	6.190	4.741	13,100
2023-07-27	6.080	6.180	6.020	6.080	4.657	19,100
2023-07-26	6.290	6.290	6.120	6.140	4.703	4,000
2023-07-25	6.270	6.270	6.150	6.230	4.772	8,900
2023-07-24	6.380	6.380	6.190	6.270	4.802	14,300
2023-07-21	6.350	6.440	6.310	6.350	4.864	24,800
2023-07-20	6.540	6.540	6.350	6.400	4.902	11,500
2023-07-19	6.450	6.800	6.450	6.540	5.009	57,600
2023-07-18	6.350	6.450	6.200	6.450	4.940	13,600
2023-07-17	6.360	6.500	6.260	6.260	4.795	51,200
2023-07-14	6.330	6.450	6.260	6.390	4.894	44,300
2023-07-13	6.070	6.250	6.070	6.170	4.726	20,500
2023-07-12	6.070	6.150	6.050	6.140	4.703	14,700
2023-07-11	5.970	6.380	5.970	6.130	4.695	25,300
2023-07-10	6.160	6.180	5.940	6.040	4.626	18,000
2023-07-07	5.980	6.100	5.970	6.070	4.649	8,200
2023-07-06	6.020	6.040	5.800	5.980	4.580	24,600
2023-07-05	6.420	6.420	6.100	6.120	4.687	23,800
2023-07-04	6.360	6.550	6.320	6.400	4.902	49,900
2023-06-30	6.060	6.300	6.060	6.210	4.756	36,700
2023-06-29	5.800	6.080	5.800	6.050	4.634	54,700
2023-06-28	5.640	5.780	5.640	5.770	4.419	53,200
2023-06-27	5.650	5.650	5.570	5.630	4.312	28,000
2023-06-26	5.460	5.660	5.450	5.610	4.297	87,100
2023-06-23	5.310	5.480	5.310	5.320	4.075	26,200
2023-06-22	5.390	5.450	5.340	5.430	4.159	30,500
2023-06-21	5.400	5.420	5.250	5.420	4.151	87,900
2023-06-20	5.460	5.470	5.310	5.330	4.082	36,500
2023-06-19	5.430	5.530	5.430	5.450	4.174	24,900
2023-06-16	5.500	5.500	5.360	5.380	4.121	25,400
2023-06-15	5.550	5.620	5.500	5.500	4.213	67,000

← NewerPage 14 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.