Supremex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	4.350	4.380	4.190	4.220	3.175	20,300
2022-09-26	4.260	4.400	4.140	4.290	3.228	55,700
2022-09-23	4.420	4.430	4.130	4.260	3.205	68,800
2022-09-22	4.420	4.420	4.310	4.400	3.311	60,600
2022-09-21	4.600	4.610	4.430	4.430	3.333	22,700
2022-09-20	4.520	4.610	4.330	4.610	3.469	46,300
2022-09-19	4.400	4.530	4.350	4.500	3.386	104,100
2022-09-16	4.500	4.520	4.450	4.520	3.401	19,900
2022-09-15	4.770	4.770	4.500	4.510	3.394	18,400
2022-09-14	4.570	4.700	4.570	4.570	3.439	18,000
2022-09-13	4.650	4.740	4.590	4.600	3.461	16,100
2022-09-12	4.720	4.750	4.650	4.700	3.537	34,400
2022-09-09	4.750	4.750	4.630	4.720	3.552	33,300
2022-09-08	4.760	4.800	4.560	4.720	3.552	58,700
2022-09-07	4.510	4.930	4.510	4.800	3.612	74,700
2022-09-06	4.530	4.640	4.470	4.600	3.439	23,600
2022-09-02	4.510	4.600	4.500	4.550	3.401	43,600
2022-09-01	4.510	4.540	4.200	4.500	3.364	46,200
2022-08-31	4.350	4.590	4.260	4.540	3.394	106,900
2022-08-30	4.440	4.440	4.320	4.340	3.244	35,300
2022-08-29	4.260	4.410	4.200	4.410	3.297	21,800
2022-08-26	4.390	4.390	4.220	4.300	3.214	29,100
2022-08-25	4.310	4.410	4.310	4.410	3.297	6,100
2022-08-24	4.270	4.410	4.270	4.330	3.237	21,900
2022-08-23	4.350	4.350	4.220	4.270	3.192	45,700
2022-08-22	4.330	4.350	4.220	4.330	3.237	42,400
2022-08-19	4.510	4.510	4.350	4.380	3.274	49,800
2022-08-18	4.450	4.570	4.450	4.490	3.356	50,700
2022-08-17	4.650	4.650	4.420	4.420	3.304	56,200
2022-08-16	4.350	4.670	4.340	4.660	3.484	104,300
2022-08-15	4.480	4.480	4.300	4.410	3.297	111,500
2022-08-12	4.220	4.500	4.220	4.480	3.349	155,300
2022-08-11	3.890	4.260	3.880	4.220	3.155	397,200
2022-08-10	3.600	3.770	3.520	3.730	2.788	16,500
2022-08-09	3.500	3.540	3.500	3.540	2.646	7,200
2022-08-08	3.500	3.540	3.490	3.520	2.631	57,200
2022-08-05	3.380	3.500	3.380	3.500	2.616	18,500
2022-08-04	3.430	3.440	3.400	3.400	2.542	4,900
2022-08-03	3.390	3.390	3.350	3.380	2.527	13,200
2022-08-02	3.460	3.460	3.330	3.340	2.497	12,000
2022-07-29	3.500	3.550	3.380	3.460	2.587	13,200
2022-07-28	3.490	3.570	3.460	3.460	2.587	7,800
2022-07-27	3.420	3.550	3.420	3.460	2.587	44,500
2022-07-26	3.450	3.460	3.380	3.380	2.527	5,900
2022-07-25	3.370	3.430	3.360	3.380	2.527	11,900
2022-07-22	3.350	3.480	3.330	3.380	2.527	12,000
2022-07-21	3.330	3.400	3.330	3.400	2.542	5,300
2022-07-20	3.310	3.430	3.310	3.350	2.504	4,300
2022-07-19	3.390	3.390	3.340	3.370	2.519	7,700
2022-07-18	3.290	3.400	3.290	3.310	2.474	27,300
2022-07-15	3.250	3.290	3.250	3.280	2.452	1,600
2022-07-14	3.320	3.320	3.250	3.260	2.437	13,300
2022-07-13	3.300	3.360	3.250	3.340	2.497	3,600
2022-07-12	3.390	3.390	3.360	3.370	2.519	11,500
2022-07-11	3.270	3.360	3.220	3.360	2.512	12,200
2022-07-08	3.430	3.490	3.300	3.300	2.467	2,000
2022-07-07	3.410	3.440	3.370	3.400	2.542	6,200
2022-07-06	3.330	3.380	3.330	3.360	2.512	7,200
2022-07-05	3.340	3.340	3.250	3.340	2.497	5,400
2022-07-04	3.360	3.370	3.240	3.370	2.519	27,700

← NewerPage 18 of 21 · 1,255 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.