Supremex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	3.370	3.450	3.270	3.330	2.489	19,800
2022-06-29	3.390	3.500	3.390	3.480	2.601	11,100
2022-06-28	3.490	3.510	3.420	3.500	2.616	3,100
2022-06-27	3.530	3.610	3.520	3.550	2.654	5,100
2022-06-24	3.390	3.560	3.350	3.530	2.639	84,400
2022-06-23	3.500	3.500	3.320	3.420	2.557	8,700
2022-06-22	3.480	3.490	3.430	3.490	2.609	800
2022-06-21	3.420	3.520	3.410	3.510	2.624	69,700
2022-06-20	3.400	3.430	3.360	3.400	2.542	43,500
2022-06-17	3.360	3.440	3.250	3.420	2.557	101,900
2022-06-16	3.470	3.540	3.330	3.360	2.512	84,400
2022-06-15	3.480	3.640	3.470	3.500	2.616	15,600
2022-06-14	3.450	3.640	3.450	3.500	2.616	23,300
2022-06-13	3.640	3.640	3.480	3.500	2.616	79,400
2022-06-10	3.600	3.700	3.550	3.700	2.766	119,400
2022-06-09	3.540	3.650	3.520	3.600	2.691	72,600
2022-06-08	3.640	3.650	3.590	3.590	2.684	247,300
2022-06-07	3.640	3.640	3.600	3.640	2.702	35,300
2022-06-06	3.700	3.730	3.650	3.670	2.725	21,300
2022-06-03	3.660	3.710	3.590	3.690	2.740	80,100
2022-06-02	3.580	3.660	3.570	3.660	2.717	16,900
2022-06-01	3.590	3.650	3.580	3.610	2.680	1,700
2022-05-31	3.610	3.620	3.540	3.620	2.688	109,600
2022-05-30	3.550	3.660	3.550	3.660	2.717	19,700
2022-05-27	3.530	3.580	3.510	3.550	2.636	19,100
2022-05-26	3.550	3.600	3.550	3.560	2.643	27,200
2022-05-25	3.550	3.590	3.550	3.550	2.636	4,500
2022-05-24	3.550	3.570	3.540	3.570	2.650	6,500
2022-05-20	3.600	3.620	3.550	3.570	2.650	7,200
2022-05-19	3.550	3.620	3.550	3.600	2.673	12,100
2022-05-18	3.610	3.610	3.550	3.580	2.658	9,000
2022-05-17	3.420	3.600	3.420	3.600	2.673	46,400
2022-05-16	3.350	3.420	3.250	3.400	2.524	25,200
2022-05-13	3.330	3.440	3.250	3.350	2.487	28,000
2022-05-12	3.400	3.400	3.000	3.310	2.457	91,300
2022-05-11	3.190	3.390	3.150	3.390	2.517	31,000
2022-05-10	3.090	3.270	3.070	3.270	2.428	61,500
2022-05-09	3.180	3.340	3.130	3.140	2.331	42,500
2022-05-06	3.240	3.350	3.120	3.170	2.353	59,200
2022-05-05	3.430	3.450	3.220	3.220	2.391	36,600
2022-05-04	3.400	3.400	3.370	3.380	2.509	6,500
2022-05-03	3.220	3.430	3.220	3.390	2.517	16,400
2022-05-02	3.350	3.350	3.160	3.290	2.443	25,700
2022-04-29	3.360	3.400	3.300	3.360	2.495	16,400
2022-04-28	3.390	3.400	3.270	3.360	2.495	28,900
2022-04-27	3.420	3.420	3.350	3.350	2.487	5,500
2022-04-26	3.450	3.470	3.320	3.340	2.480	17,200
2022-04-25	3.310	3.390	3.280	3.350	2.487	67,100
2022-04-22	3.490	3.500	3.370	3.400	2.524	62,500
2022-04-21	3.600	3.600	3.450	3.480	2.584	49,900
2022-04-20	3.630	3.640	3.580	3.600	2.673	17,800
2022-04-19	3.590	3.630	3.550	3.630	2.695	3,800
2022-04-18	3.530	3.560	3.510	3.520	2.613	9,100
2022-04-14	3.620	3.640	3.550	3.560	2.643	23,700
2022-04-13	3.600	3.600	3.550	3.590	2.665	8,400
2022-04-12	3.550	3.640	3.530	3.540	2.628	39,500
2022-04-11	3.600	3.690	3.530	3.550	2.636	112,600
2022-04-08	3.530	3.570	3.500	3.550	2.636	13,100
2022-04-07	3.520	3.570	3.400	3.500	2.598	97,700
2022-04-06	3.490	3.600	3.490	3.520	2.613	15,800

← NewerPage 19 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.