Supremex Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.650	3.680	3.610	3.610	3.512	8,300
2026-04-24	3.620	3.650	3.570	3.610	3.512	29,200
2026-04-23	3.610	3.610	3.580	3.590	3.492	2,000
2026-04-22	3.590	3.640	3.530	3.560	3.463	11,600
2026-04-21	3.570	3.600	3.530	3.560	3.463	5,900
2026-04-20	3.720	3.720	3.550	3.600	3.502	5,600
2026-04-17	3.680	3.680	3.570	3.670	3.570	7,700
2026-04-16	3.650	3.690	3.650	3.690	3.589	2,100
2026-04-15	3.700	3.700	3.600	3.690	3.589	13,700
2026-04-14	3.800	3.800	3.710	3.710	3.609	2,800
2026-04-13	3.800	3.840	3.660	3.720	3.619	53,800
2026-04-10	3.840	3.840	3.700	3.770	3.667	1,800
2026-04-09	3.720	3.800	3.700	3.770	3.667	57,000
2026-04-08	3.800	3.840	3.640	3.730	3.628	28,400
2026-04-07	3.560	3.800	3.560	3.780	3.677	5,800
2026-04-06	3.840	3.840	3.770	3.800	3.696	15,800
2026-04-02	3.530	3.840	3.530	3.770	3.667	63,400
2026-04-01	3.680	3.730	3.630	3.640	3.541	6,300
2026-03-31	3.690	3.690	3.630	3.670	3.570	5,700
2026-03-30	3.690	3.690	3.640	3.640	3.541	5,800
2026-03-27	3.630	3.730	3.580	3.680	3.580	12,600
2026-03-26	3.540	3.740	3.540	3.630	3.531	25,700
2026-03-25	3.540	3.570	3.440	3.560	3.463	33,900
2026-03-24	3.540	3.600	3.490	3.510	3.414	46,600
2026-03-23	3.550	3.600	3.550	3.570	3.473	15,000
2026-03-20	3.650	3.650	3.590	3.650	3.550	4,900
2026-03-19	3.650	3.650	3.650	3.650	3.550	600
2026-03-18	3.710	3.750	3.650	3.690	3.541	15,000
2026-03-17	3.680	3.740	3.650	3.680	3.531	6,100
2026-03-16	3.620	3.650	3.620	3.640	3.493	700
2026-03-13	3.640	3.640	3.600	3.600	3.454	1,100
2026-03-12	3.620	3.680	3.610	3.640	3.493	2,900
2026-03-11	3.580	3.620	3.580	3.620	3.474	1,200
2026-03-10	3.620	3.620	3.580	3.580	3.435	2,200
2026-03-09	3.620	3.630	3.530	3.580	3.435	24,400
2026-03-06	3.680	3.690	3.650	3.650	3.502	9,900
2026-03-05	3.660	3.690	3.600	3.690	3.541	14,400
2026-03-04	3.700	3.700	3.650	3.690	3.541	7,100
2026-03-03	3.620	3.750	3.600	3.690	3.541	19,900
2026-03-02	3.690	3.700	3.600	3.630	3.483	20,600
2026-02-27	3.700	3.720	3.690	3.700	3.550	15,400
2026-02-26	3.660	3.700	3.650	3.700	3.550	6,800
2026-02-25	3.700	3.700	3.640	3.650	3.502	12,500
2026-02-24	3.660	3.700	3.620	3.700	3.550	5,900
2026-02-23	3.700	3.700	3.570	3.630	3.483	7,500
2026-02-20	3.550	3.700	3.550	3.700	3.550	37,100
2026-02-19	3.800	3.850	3.510	3.510	3.368	288,400
2026-02-18	3.740	3.840	3.720	3.810	3.656	11,200
2026-02-17	3.740	3.810	3.720	3.720	3.570	14,700
2026-02-13	3.700	3.730	3.650	3.730	3.579	5,900
2026-02-12	3.670	3.730	3.620	3.700	3.550	7,800
2026-02-11	3.760	3.760	3.680	3.680	3.531	14,400
2026-02-10	3.810	3.810	3.720	3.760	3.608	16,700
2026-02-09	3.700	3.820	3.700	3.760	3.608	15,100
2026-02-06	3.700	3.800	3.700	3.750	3.598	12,500
2026-02-05	3.820	3.820	3.660	3.700	3.550	4,800
2026-02-04	3.640	3.850	3.600	3.850	3.694	33,500
2026-02-03	3.650	3.660	3.610	3.610	3.464	9,000
2026-02-02	3.680	3.680	3.600	3.640	3.493	9,900
2026-01-30	3.730	3.730	3.690	3.690	3.541	3,400

← NewerPage 3 of 5 · 251 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.