Supremex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	3.160	3.160	2.970	3.100	2.266	64,500
2022-01-07	3.190	3.190	3.000	3.120	2.281	125,200
2022-01-06	2.980	3.250	2.980	3.160	2.310	329,000
2022-01-05	2.850	2.920	2.850	2.910	2.127	56,600
2022-01-04	2.760	2.950	2.750	2.800	2.047	168,000
2021-12-31	2.720	2.780	2.690	2.750	2.010	42,200
2021-12-30	2.700	2.750	2.640	2.720	1.988	47,100
2021-12-29	2.550	2.690	2.550	2.630	1.923	106,600
2021-12-24	2.440	2.570	2.440	2.480	1.813	26,900
2021-12-23	2.520	2.520	2.400	2.430	1.776	48,900
2021-12-22	2.450	2.550	2.430	2.550	1.864	34,300
2021-12-21	2.390	2.590	2.360	2.460	1.798	74,100
2021-12-20	2.420	2.420	2.300	2.420	1.769	118,700
2021-12-17	2.470	2.500	2.390	2.420	1.769	116,900
2021-12-16	2.530	2.550	2.440	2.460	1.798	64,500
2021-12-15	2.450	2.540	2.440	2.530	1.850	14,400
2021-12-14	2.490	2.500	2.430	2.450	1.791	20,000
2021-12-13	2.550	2.560	2.500	2.500	1.828	27,300
2021-12-10	2.550	2.570	2.530	2.540	1.857	50,000
2021-12-09	2.550	2.590	2.550	2.580	1.886	36,200
2021-12-08	2.630	2.650	2.570	2.590	1.893	37,600
2021-12-07	2.590	2.640	2.570	2.600	1.901	29,100
2021-12-06	2.490	2.570	2.490	2.570	1.879	24,000
2021-12-03	2.540	2.550	2.460	2.520	1.842	41,300
2021-12-02	2.540	2.600	2.520	2.590	1.893	32,000
2021-12-01	2.630	2.640	2.540	2.540	1.857	18,100
2021-11-30	2.660	2.660	2.570	2.630	1.923	20,400
2021-11-29	2.690	2.720	2.660	2.680	1.959	15,200
2021-11-26	2.720	2.750	2.630	2.720	1.988	71,700
2021-11-25	2.630	2.840	2.630	2.810	2.054	74,500
2021-11-24	2.660	2.660	2.520	2.630	1.923	13,000
2021-11-23	2.670	2.680	2.600	2.650	1.937	14,400
2021-11-22	2.650	2.710	2.640	2.710	1.981	55,700
2021-11-19	2.630	2.700	2.620	2.680	1.959	41,300
2021-11-18	2.650	2.660	2.620	2.630	1.923	21,100
2021-11-17	2.630	2.670	2.620	2.650	1.937	38,200
2021-11-16	2.600	2.670	2.580	2.630	1.923	169,700
2021-11-15	2.550	2.680	2.470	2.570	1.879	192,600
2021-11-12	2.490	2.610	2.490	2.530	1.850	154,500
2021-11-11	2.410	2.530	2.410	2.500	1.828	70,000
2021-11-10	2.500	2.550	2.400	2.410	1.762	74,400
2021-11-09	2.450	2.500	2.440	2.500	1.828	7,800
2021-11-08	2.420	2.550	2.400	2.470	1.806	52,400
2021-11-05	2.400	2.470	2.400	2.450	1.791	17,400
2021-11-04	2.360	2.500	2.340	2.490	1.820	64,600
2021-11-03	2.320	2.400	2.320	2.400	1.754	49,700
2021-11-02	2.410	2.410	2.340	2.360	1.725	14,600
2021-11-01	2.360	2.410	2.320	2.380	1.740	21,200
2021-10-29	2.350	2.400	2.340	2.390	1.747	14,600
2021-10-28	2.320	2.390	2.310	2.390	1.747	45,200
2021-10-27	2.250	2.330	2.250	2.310	1.689	33,200
2021-10-26	2.270	2.280	2.260	2.270	1.659	7,800
2021-10-25	2.280	2.290	2.240	2.290	1.674	9,900
2021-10-22	2.230	2.280	2.230	2.280	1.667	14,700
2021-10-21	2.250	2.280	2.230	2.240	1.638	15,500

← NewerPage 21 of 21 · 1,255 trading days

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.