Supremex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	5.190	5.430	5.170	5.420	4.102	41,100
2022-12-20	5.300	5.300	5.180	5.190	3.928	31,500
2022-12-19	5.300	5.360	5.220	5.250	3.973	26,200
2022-12-16	5.260	5.350	5.220	5.300	4.011	18,000
2022-12-15	5.430	5.430	5.280	5.310	4.018	16,700
2022-12-14	5.470	5.470	5.340	5.420	4.102	6,100
2022-12-13	5.500	5.500	5.310	5.390	4.079	25,700
2022-12-12	5.300	5.520	5.300	5.420	4.102	39,900
2022-12-09	5.400	5.490	5.200	5.340	4.041	9,000
2022-12-08	5.290	5.400	5.250	5.400	4.086	29,200
2022-12-07	5.250	5.330	5.180	5.330	4.033	41,200
2022-12-06	5.390	5.430	5.280	5.280	3.973	31,700
2022-12-05	5.500	5.560	5.330	5.330	4.011	23,200
2022-12-02	5.500	5.560	5.470	5.550	4.176	46,700
2022-12-01	5.530	5.660	5.520	5.580	4.199	6,100
2022-11-30	5.550	5.550	5.500	5.510	4.146	25,500
2022-11-29	5.610	5.610	5.500	5.580	4.199	10,100
2022-11-28	5.710	5.710	5.530	5.550	4.176	25,200
2022-11-25	5.700	5.770	5.700	5.720	4.304	3,800
2022-11-24	5.770	5.820	5.700	5.700	4.289	3,300
2022-11-23	5.660	5.780	5.560	5.720	4.304	20,300
2022-11-22	5.590	5.780	5.510	5.730	4.312	26,600
2022-11-21	5.670	5.670	5.560	5.560	4.184	16,100
2022-11-18	5.770	5.770	5.580	5.670	4.266	20,700
2022-11-17	5.740	5.780	5.710	5.780	4.349	3,400
2022-11-16	5.690	5.790	5.690	5.790	4.357	40,300
2022-11-15	5.870	5.870	5.650	5.670	4.266	35,400
2022-11-14	5.930	5.950	5.710	5.800	4.364	53,700
2022-11-11	5.660	6.230	5.660	5.930	4.462	151,400
2022-11-10	4.990	5.290	4.990	5.260	3.958	55,100
2022-11-09	5.080	5.090	4.990	5.050	3.800	51,200
2022-11-08	5.100	5.100	5.000	5.050	3.800	30,300
2022-11-07	5.040	5.120	5.040	5.050	3.800	34,400
2022-11-04	5.070	5.100	5.020	5.040	3.792	59,700
2022-11-03	5.080	5.160	5.000	5.040	3.792	78,000
2022-11-02	4.880	5.080	4.880	5.000	3.762	139,500
2022-11-01	4.740	4.830	4.540	4.830	3.634	154,100
2022-10-31	4.500	4.680	4.480	4.680	3.521	18,400
2022-10-28	4.530	4.600	4.350	4.470	3.363	46,200
2022-10-27	4.590	4.630	4.570	4.570	3.439	21,900
2022-10-26	4.670	4.700	4.600	4.610	3.469	53,000
2022-10-25	4.540	4.700	4.540	4.610	3.469	49,900
2022-10-24	4.500	4.600	4.500	4.580	3.446	29,600
2022-10-21	4.440	4.600	4.440	4.510	3.394	10,300
2022-10-20	4.520	4.530	4.480	4.500	3.386	24,700
2022-10-19	4.640	4.650	4.510	4.570	3.439	36,700
2022-10-18	4.530	4.660	4.530	4.600	3.461	45,500
2022-10-17	4.400	4.550	4.360	4.500	3.386	42,900
2022-10-14	4.300	4.410	4.290	4.400	3.311	42,200
2022-10-13	4.020	4.270	4.000	4.220	3.175	54,500
2022-10-12	4.300	4.300	4.100	4.160	3.130	51,100
2022-10-11	4.340	4.340	4.230	4.300	3.236	49,700
2022-10-07	4.420	4.460	4.340	4.350	3.273	27,100
2022-10-06	4.470	4.480	4.420	4.450	3.348	11,600
2022-10-05	4.440	4.510	4.350	4.510	3.394	15,400
2022-10-04	4.530	4.550	4.350	4.380	3.296	99,800
2022-10-03	4.250	4.510	4.250	4.490	3.379	73,000
2022-09-30	4.200	4.210	3.940	4.210	3.168	132,500
2022-09-29	4.240	4.240	4.170	4.200	3.160	9,800
2022-09-28	4.250	4.300	4.180	4.260	3.205	28,800

← NewerPage 17 of 21 · 1,260 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.