Supremex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.620	3.680	3.620	3.640	3.590	3,000
2026-07-21	3.590	3.630	3.550	3.550	3.501	6,700
2026-07-20	3.580	3.600	3.570	3.580	3.531	28,400
2026-07-17	3.580	3.600	3.580	3.590	3.540	3,500
2026-07-16	3.600	3.600	3.580	3.580	3.531	2,500
2026-07-15	3.620	3.620	3.550	3.600	3.550	7,600
2026-07-14	3.700	3.700	3.620	3.630	3.580	11,100
2026-07-13	3.680	3.700	3.670	3.680	3.629	7,600
2026-07-10	3.720	3.720	3.680	3.680	3.629	17,300
2026-07-09	3.720	3.760	3.690	3.700	3.649	9,800
2026-07-08	3.690	3.710	3.670	3.710	3.659	500
2026-07-07	3.700	3.750	3.680	3.680	3.629	6,700
2026-07-06	3.700	3.750	3.680	3.690	3.639	13,600
2026-07-03	3.780	3.780	3.720	3.720	3.669	6,600
2026-07-02	3.700	3.750	3.680	3.700	3.649	18,600
2026-06-30	3.670	3.700	3.670	3.700	3.649	23,400
2026-06-29	3.690	3.690	3.640	3.660	3.609	3,100
2026-06-26	3.660	3.690	3.640	3.650	3.600	11,400
2026-06-25	3.650	3.650	3.640	3.640	3.590	2,600
2026-06-24	3.690	3.690	3.620	3.620	3.570	3,500
2026-06-23	3.770	3.790	3.650	3.670	3.619	15,600
2026-06-22	3.710	3.770	3.700	3.770	3.718	2,900
2026-06-19	3.690	3.770	3.690	3.750	3.698	13,000
2026-06-18	3.700	3.760	3.700	3.760	3.708	12,600
2026-06-17	3.680	3.790	3.620	3.680	3.629	39,100
2026-06-16	3.650	3.680	3.600	3.620	3.570	19,800
2026-06-15	3.510	3.660	3.510	3.630	3.580	27,100
2026-06-12	3.560	3.560	3.510	3.550	3.501	19,700
2026-06-11	3.580	3.580	3.550	3.550	3.501	15,100
2026-06-10	3.540	3.620	3.540	3.570	3.521	10,000
2026-06-09	3.520	3.620	3.520	3.540	3.491	4,300
2026-06-08	3.620	3.620	3.530	3.530	3.481	8,800
2026-06-05	3.590	3.650	3.560	3.620	3.570	14,500
2026-06-04	3.500	3.610	3.500	3.570	3.521	18,900
2026-06-03	3.600	3.670	3.600	3.660	3.560	12,900
2026-06-02	3.620	3.650	3.510	3.620	3.521	21,600
2026-06-01	3.650	3.650	3.620	3.650	3.550	10,500
2026-05-29	3.650	3.650	3.620	3.640	3.541	4,400
2026-05-28	3.660	3.660	3.640	3.650	3.550	12,700
2026-05-27	3.650	3.680	3.610	3.660	3.560	9,800
2026-05-26	3.590	3.590	3.560	3.580	3.482	8,700
2026-05-25	3.560	3.650	3.550	3.570	3.473	24,200
2026-05-22	3.660	3.680	3.640	3.640	3.541	4,600
2026-05-21	3.640	3.660	3.600	3.660	3.560	7,700
2026-05-20	3.570	3.700	3.570	3.630	3.531	12,200
2026-05-19	3.600	3.620	3.580	3.580	3.482	11,500
2026-05-15	3.690	3.700	3.620	3.640	3.541	9,300
2026-05-14	3.620	3.670	3.620	3.620	3.521	4,400
2026-05-13	3.640	3.680	3.600	3.650	3.550	6,800
2026-05-12	3.690	3.690	3.620	3.620	3.521	3,900
2026-05-11	3.630	3.640	3.630	3.630	3.531	4,400
2026-05-08	3.690	3.740	3.680	3.700	3.599	47,400
2026-05-07	3.630	3.660	3.600	3.640	3.541	23,300
2026-05-06	3.700	3.700	3.630	3.640	3.541	11,500
2026-05-05	3.650	3.700	3.600	3.700	3.599	22,000
2026-05-04	3.610	3.650	3.600	3.630	3.531	1,600
2026-05-01	3.620	3.650	3.610	3.640	3.541	1,300
2026-04-30	3.700	3.700	3.570	3.580	3.482	8,600
2026-04-29	3.690	3.690	3.670	3.670	3.570	300
2026-04-28	3.620	3.700	3.620	3.700	3.599	2,000

← NewerPage 2 of 3 · 126 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.