Supremex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	5.710	5.710	5.600	5.600	4.289	8,700
2023-06-13	5.800	5.810	5.710	5.710	4.373	51,500
2023-06-12	5.830	5.830	5.640	5.830	4.465	13,400
2023-06-09	5.870	5.870	5.600	5.670	4.343	114,600
2023-06-08	5.680	5.700	5.640	5.650	4.327	13,400
2023-06-07	5.600	5.720	5.600	5.680	4.350	16,700
2023-06-06	5.520	5.660	5.520	5.640	4.293	27,300
2023-06-05	5.550	5.600	5.530	5.590	4.255	10,400
2023-06-02	5.740	5.740	5.500	5.530	4.209	13,200
2023-06-01	5.650	5.660	5.560	5.560	4.232	24,500
2023-05-31	5.640	5.700	5.560	5.690	4.331	9,000
2023-05-30	5.530	5.600	5.530	5.550	4.224	7,800
2023-05-29	5.530	5.580	5.530	5.540	4.217	12,700
2023-05-26	5.570	5.600	5.510	5.530	4.209	2,800
2023-05-25	5.570	5.600	5.530	5.550	4.224	18,800
2023-05-24	5.480	5.560	5.420	5.560	4.232	19,300
2023-05-23	5.510	5.540	5.470	5.490	4.179	14,600
2023-05-19	5.390	5.520	5.390	5.510	4.194	3,900
2023-05-18	5.400	5.440	5.380	5.380	4.095	13,700
2023-05-17	5.490	5.500	5.370	5.380	4.095	76,400
2023-05-16	5.650	5.650	5.450	5.500	4.186	70,100
2023-05-15	5.610	5.790	5.580	5.640	4.293	28,300
2023-05-12	5.650	5.690	5.630	5.660	4.308	12,800
2023-05-11	5.740	5.800	5.620	5.630	4.285	20,000
2023-05-10	6.000	6.000	5.520	5.780	4.400	162,500
2023-05-09	6.250	6.290	5.960	6.120	4.658	59,900
2023-05-08	5.720	6.230	5.720	6.170	4.696	51,200
2023-05-05	5.650	5.730	5.640	5.660	4.308	12,400
2023-05-04	5.580	5.600	5.550	5.580	4.247	10,400
2023-05-03	5.580	5.670	5.580	5.670	4.316	12,300
2023-05-02	5.610	5.650	5.500	5.580	4.247	39,900
2023-05-01	5.720	5.730	5.610	5.650	4.301	36,200
2023-04-28	5.630	5.730	5.630	5.730	4.361	29,800
2023-04-27	5.650	5.730	5.610	5.680	4.323	15,400
2023-04-26	5.670	5.710	5.640	5.660	4.308	15,700
2023-04-25	5.730	5.770	5.690	5.720	4.354	17,000
2023-04-24	5.850	5.870	5.700	5.730	4.361	41,300
2023-04-21	5.900	5.990	5.850	5.850	4.453	34,900
2023-04-20	6.000	6.000	5.850	5.860	4.460	38,200
2023-04-19	6.070	6.070	5.970	6.000	4.567	20,600
2023-04-18	6.110	6.140	6.030	6.050	4.605	20,200
2023-04-17	6.130	6.150	6.050	6.110	4.651	10,200
2023-04-14	6.280	6.280	6.140	6.160	4.689	6,200
2023-04-13	6.030	6.220	6.030	6.220	4.734	14,400
2023-04-12	6.110	6.150	6.030	6.030	4.590	12,700
2023-04-11	6.100	6.130	6.060	6.110	4.651	4,700
2023-04-10	6.020	6.150	6.020	6.130	4.666	27,300
2023-04-06	6.050	6.050	6.000	6.050	4.605	4,300
2023-04-05	6.100	6.100	6.030	6.080	4.628	15,900
2023-04-04	6.350	6.350	6.030	6.030	4.590	11,800
2023-04-03	6.150	6.330	6.110	6.330	4.818	31,200
2023-03-31	5.930	6.150	5.890	6.110	4.651	17,400
2023-03-30	5.960	6.050	5.860	5.860	4.460	21,200
2023-03-29	6.050	6.150	6.000	6.000	4.567	10,100
2023-03-28	6.140	6.160	6.060	6.160	4.689	16,100
2023-03-27	5.850	6.090	5.850	6.080	4.628	11,300
2023-03-24	5.740	5.900	5.740	5.860	4.460	9,400
2023-03-23	6.000	6.020	5.770	5.830	4.438	32,000
2023-03-22	5.910	6.020	5.800	5.950	4.529	34,000
2023-03-21	6.020	6.200	6.000	6.030	4.563	36,800

← NewerPage 15 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.