Supremex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	6.000	6.150	5.880	6.000	4.541	135,500
2023-03-17	6.130	6.230	6.130	6.150	4.654	25,800
2023-03-16	6.140	6.290	6.100	6.200	4.692	17,400
2023-03-15	6.140	6.350	6.100	6.140	4.646	59,700
2023-03-14	6.430	6.580	6.430	6.550	4.957	64,600
2023-03-13	6.110	6.380	6.110	6.280	4.752	55,500
2023-03-10	6.260	6.300	6.170	6.260	4.737	76,100
2023-03-09	6.330	6.370	6.160	6.360	4.813	18,200
2023-03-08	6.450	6.450	6.200	6.340	4.798	60,200
2023-03-07	6.400	6.400	6.200	6.360	4.813	21,500
2023-03-06	6.500	6.500	6.220	6.320	4.783	64,900
2023-03-03	6.600	6.620	6.500	6.530	4.942	19,000
2023-03-02	6.360	6.610	6.360	6.450	4.881	37,200
2023-03-01	6.220	6.620	6.160	6.580	4.979	64,200
2023-02-28	6.330	6.330	5.950	6.270	4.745	182,300
2023-02-27	6.500	6.600	6.370	6.450	4.881	78,200
2023-02-24	6.800	6.800	6.100	6.500	4.919	231,800
2023-02-23	7.490	7.490	6.660	6.900	5.222	148,500
2023-02-22	7.260	7.350	7.110	7.350	5.562	28,200
2023-02-21	7.380	7.380	7.010	7.260	5.494	37,700
2023-02-17	7.200	7.450	7.110	7.390	5.592	40,600
2023-02-16	6.860	7.180	6.860	7.180	5.433	31,600
2023-02-15	7.050	7.050	6.830	6.900	5.222	63,500
2023-02-14	7.160	7.160	6.900	7.060	5.343	38,600
2023-02-13	7.150	7.250	7.080	7.120	5.388	33,800
2023-02-10	7.550	7.550	6.860	7.050	5.335	123,800
2023-02-09	7.690	7.740	7.570	7.580	5.736	40,800
2023-02-08	7.800	7.890	7.550	7.620	5.766	65,900
2023-02-07	7.510	7.860	7.400	7.750	5.865	179,900
2023-02-06	7.560	7.560	7.340	7.470	5.653	62,700
2023-02-03	7.440	7.600	7.400	7.530	5.698	74,400
2023-02-02	7.520	7.520	7.390	7.400	5.600	103,600
2023-02-01	7.320	7.490	7.250	7.490	5.668	100,000
2023-01-31	7.440	7.480	7.310	7.380	5.585	80,900
2023-01-30	7.230	7.400	7.210	7.390	5.592	74,100
2023-01-27	7.190	7.310	7.110	7.230	5.471	174,500
2023-01-26	7.100	7.180	7.010	7.150	5.411	96,600
2023-01-25	7.050	7.110	6.780	7.110	5.380	72,800
2023-01-24	7.000	7.150	6.950	7.040	5.328	73,600
2023-01-23	6.870	7.070	6.870	7.000	5.297	147,400
2023-01-20	6.800	6.830	6.510	6.800	5.146	74,100
2023-01-19	6.550	6.760	6.550	6.600	4.995	56,500
2023-01-18	6.740	6.840	6.660	6.690	5.063	85,500
2023-01-17	6.670	6.900	6.490	6.850	5.184	160,600
2023-01-16	6.480	6.620	6.290	6.590	4.987	98,500
2023-01-13	6.490	6.490	6.300	6.350	4.805	20,400
2023-01-12	6.440	6.500	6.350	6.400	4.843	64,200
2023-01-11	6.380	6.480	6.370	6.420	4.858	95,600
2023-01-10	6.100	6.350	6.050	6.300	4.768	92,900
2023-01-09	6.180	6.260	6.040	6.090	4.609	101,900
2023-01-06	5.940	6.210	5.940	6.180	4.677	94,500
2023-01-05	5.710	5.920	5.680	5.910	4.472	74,500
2023-01-04	5.860	5.900	5.690	5.700	4.313	30,800
2023-01-03	5.710	5.900	5.710	5.900	4.465	43,000
2022-12-30	5.800	5.820	5.740	5.800	4.389	33,700
2022-12-29	5.670	5.880	5.670	5.800	4.389	104,500
2022-12-28	5.560	5.620	5.420	5.600	4.238	86,800
2022-12-23	5.250	5.550	5.250	5.530	4.185	29,500
2022-12-22	5.280	5.410	5.280	5.330	4.033	9,100
2022-12-21	5.190	5.430	5.170	5.420	4.102	41,100

← NewerPage 16 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.