Supremex Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.830 | 3.850 | 3.690 | 3.740 | 3.589 | 17,400 |
| 2026-01-28 | 3.910 | 3.910 | 3.830 | 3.830 | 3.675 | 6,300 |
| 2026-01-27 | 3.900 | 3.910 | 3.880 | 3.910 | 3.752 | 2,900 |
| 2026-01-26 | 3.890 | 3.950 | 3.870 | 3.900 | 3.742 | 17,600 |
| 2026-01-23 | 3.900 | 3.900 | 3.840 | 3.860 | 3.704 | 12,500 |
| 2026-01-22 | 3.860 | 3.870 | 3.850 | 3.860 | 3.704 | 15,900 |
| 2026-01-21 | 3.840 | 3.870 | 3.830 | 3.870 | 3.713 | 5,800 |
| 2026-01-20 | 3.850 | 3.850 | 3.820 | 3.820 | 3.665 | 4,600 |
| 2026-01-19 | 3.900 | 3.900 | 3.830 | 3.860 | 3.704 | 18,600 |
| 2026-01-16 | 3.860 | 3.900 | 3.800 | 3.900 | 3.742 | 9,200 |
| 2026-01-15 | 3.830 | 3.890 | 3.790 | 3.840 | 3.685 | 22,700 |
| 2026-01-14 | 3.810 | 3.860 | 3.810 | 3.850 | 3.694 | 17,400 |
| 2026-01-13 | 3.840 | 3.850 | 3.780 | 3.830 | 3.675 | 69,100 |
| 2026-01-12 | 3.840 | 3.840 | 3.730 | 3.830 | 3.675 | 79,900 |
| 2026-01-09 | 3.790 | 3.850 | 3.750 | 3.850 | 3.694 | 80,600 |
| 2026-01-08 | 3.790 | 3.850 | 3.700 | 3.750 | 3.598 | 112,000 |
| 2026-01-07 | 3.750 | 3.800 | 3.710 | 3.750 | 3.598 | 139,000 |
| 2026-01-06 | 3.650 | 3.730 | 3.640 | 3.730 | 3.579 | 11,900 |
| 2026-01-05 | 3.700 | 3.700 | 3.600 | 3.630 | 3.483 | 15,500 |
| 2026-01-02 | 3.670 | 3.670 | 3.640 | 3.660 | 3.512 | 2,000 |
| 2025-12-31 | 3.700 | 3.700 | 3.640 | 3.670 | 3.522 | 14,900 |
| 2025-12-30 | 3.630 | 3.740 | 3.610 | 3.640 | 3.493 | 81,100 |
| 2025-12-29 | 3.570 | 3.620 | 3.530 | 3.550 | 3.406 | 12,300 |
| 2025-12-24 | 3.570 | 3.570 | 3.550 | 3.560 | 3.416 | 3,100 |
| 2025-12-23 | 3.590 | 3.610 | 3.560 | 3.560 | 3.416 | 4,600 |
| 2025-12-22 | 3.580 | 3.610 | 3.540 | 3.560 | 3.416 | 11,000 |
| 2025-12-19 | 3.540 | 3.660 | 3.540 | 3.580 | 3.435 | 13,900 |
| 2025-12-18 | 3.650 | 3.650 | 3.500 | 3.530 | 3.387 | 28,500 |
| 2025-12-17 | 3.550 | 3.590 | 3.550 | 3.560 | 3.416 | 2,400 |
| 2025-12-16 | 3.530 | 3.600 | 3.530 | 3.550 | 3.406 | 6,300 |
| 2025-12-15 | 3.530 | 3.610 | 3.530 | 3.570 | 3.426 | 10,300 |
| 2025-12-12 | 3.500 | 3.580 | 3.500 | 3.520 | 3.378 | 21,600 |
| 2025-12-11 | 3.600 | 3.600 | 3.500 | 3.580 | 3.435 | 20,600 |
| 2025-12-10 | 3.560 | 3.630 | 3.540 | 3.590 | 3.445 | 31,600 |
| 2025-12-09 | 3.560 | 3.580 | 3.550 | 3.550 | 3.406 | 7,800 |
| 2025-12-08 | 3.600 | 3.610 | 3.500 | 3.550 | 3.406 | 23,800 |
| 2025-12-05 | 3.570 | 3.750 | 3.570 | 3.590 | 3.445 | 9,900 |
| 2025-12-04 | 3.710 | 3.750 | 3.610 | 3.690 | 3.541 | 20,500 |
| 2025-12-03 | 3.780 | 3.810 | 3.740 | 3.790 | 3.589 | 49,900 |
| 2025-12-02 | 3.770 | 3.850 | 3.730 | 3.760 | 3.560 | 70,300 |
| 2025-12-01 | 3.770 | 3.770 | 3.650 | 3.770 | 3.570 | 11,800 |
| 2025-11-28 | 3.610 | 3.750 | 3.610 | 3.750 | 3.551 | 23,000 |
| 2025-11-27 | 3.650 | 3.730 | 3.650 | 3.730 | 3.532 | 17,000 |
| 2025-11-26 | 3.640 | 3.720 | 3.580 | 3.650 | 3.456 | 19,300 |
| 2025-11-25 | 3.570 | 3.670 | 3.560 | 3.650 | 3.456 | 13,500 |
| 2025-11-24 | 3.570 | 3.600 | 3.550 | 3.560 | 3.371 | 10,400 |
| 2025-11-21 | 3.560 | 3.580 | 3.540 | 3.580 | 3.390 | 9,600 |
| 2025-11-20 | 3.600 | 3.600 | 3.560 | 3.590 | 3.399 | 19,600 |
| 2025-11-19 | 3.540 | 3.620 | 3.510 | 3.580 | 3.390 | 12,100 |
| 2025-11-18 | 3.670 | 3.750 | 3.540 | 3.540 | 3.352 | 53,800 |
| 2025-11-17 | 3.680 | 3.710 | 3.650 | 3.660 | 3.466 | 12,500 |
| 2025-11-14 | 3.650 | 3.700 | 3.620 | 3.680 | 3.485 | 9,300 |
| 2025-11-13 | 3.740 | 3.740 | 3.640 | 3.650 | 3.456 | 14,500 |
| 2025-11-12 | 3.660 | 3.760 | 3.660 | 3.750 | 3.551 | 49,200 |
| 2025-11-11 | 3.650 | 3.740 | 3.650 | 3.650 | 3.456 | 4,500 |
| 2025-11-10 | 3.550 | 3.740 | 3.550 | 3.720 | 3.522 | 36,400 |
| 2025-11-07 | 3.520 | 3.590 | 3.520 | 3.530 | 3.343 | 8,200 |
| 2025-11-06 | 3.690 | 3.690 | 3.510 | 3.590 | 3.399 | 31,700 |
| 2025-11-05 | 3.550 | 3.700 | 3.550 | 3.560 | 3.371 | 10,300 |
| 2025-11-04 | 3.550 | 3.590 | 3.520 | 3.520 | 3.333 | 21,100 |
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.