Supremex Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.740 | 3.740 | 3.570 | 3.570 | 3.380 | 8,800 |
| 2025-10-31 | 3.550 | 3.680 | 3.550 | 3.680 | 3.485 | 15,300 |
| 2025-10-30 | 3.590 | 3.630 | 3.500 | 3.530 | 3.343 | 10,600 |
| 2025-10-29 | 3.550 | 3.640 | 3.500 | 3.570 | 3.380 | 27,100 |
| 2025-10-28 | 3.600 | 3.620 | 3.550 | 3.550 | 3.361 | 10,600 |
| 2025-10-27 | 3.580 | 3.650 | 3.530 | 3.600 | 3.409 | 24,300 |
| 2025-10-24 | 3.730 | 3.770 | 3.600 | 3.640 | 3.447 | 25,700 |
| 2025-10-23 | 3.640 | 3.730 | 3.640 | 3.660 | 3.466 | 4,200 |
| 2025-10-22 | 3.670 | 3.680 | 3.670 | 3.680 | 3.485 | 900 |
| 2025-10-21 | 3.660 | 3.730 | 3.620 | 3.650 | 3.456 | 9,700 |
| 2025-10-20 | 3.720 | 3.720 | 3.660 | 3.690 | 3.494 | 3,100 |
| 2025-10-17 | 3.660 | 3.720 | 3.650 | 3.700 | 3.503 | 6,400 |
| 2025-10-16 | 3.680 | 3.740 | 3.610 | 3.650 | 3.456 | 13,100 |
| 2025-10-15 | 3.600 | 3.750 | 3.580 | 3.670 | 3.475 | 20,700 |
| 2025-10-14 | 3.750 | 3.760 | 3.600 | 3.700 | 3.503 | 25,400 |
| 2025-10-10 | 3.740 | 3.800 | 3.650 | 3.720 | 3.522 | 5,600 |
| 2025-10-09 | 3.830 | 3.840 | 3.650 | 3.750 | 3.551 | 47,700 |
| 2025-10-08 | 3.850 | 3.860 | 3.770 | 3.860 | 3.655 | 10,500 |
| 2025-10-07 | 3.860 | 3.860 | 3.840 | 3.850 | 3.646 | 2,000 |
| 2025-10-06 | 3.890 | 3.900 | 3.830 | 3.860 | 3.655 | 6,800 |
| 2025-10-03 | 3.900 | 3.940 | 3.850 | 3.850 | 3.646 | 18,700 |
| 2025-10-02 | 3.940 | 3.940 | 3.800 | 3.840 | 3.636 | 9,500 |
| 2025-10-01 | 3.880 | 3.920 | 3.860 | 3.880 | 3.674 | 5,700 |
| 2025-09-30 | 3.920 | 3.920 | 3.860 | 3.880 | 3.674 | 5,000 |
| 2025-09-29 | 3.930 | 3.930 | 3.870 | 3.900 | 3.693 | 5,100 |
| 2025-09-26 | 3.910 | 3.910 | 3.870 | 3.870 | 3.664 | 3,600 |
| 2025-09-25 | 3.950 | 4.040 | 3.870 | 3.910 | 3.702 | 56,000 |
| 2025-09-24 | 3.780 | 3.920 | 3.700 | 3.890 | 3.683 | 83,100 |
| 2025-09-23 | 3.740 | 3.810 | 3.730 | 3.730 | 3.532 | 6,800 |
| 2025-09-22 | 3.760 | 3.850 | 3.760 | 3.770 | 3.570 | 11,900 |
| 2025-09-19 | 3.790 | 3.800 | 3.760 | 3.800 | 3.598 | 15,100 |
| 2025-09-18 | 3.860 | 3.860 | 3.750 | 3.780 | 3.579 | 16,200 |
| 2025-09-17 | 3.820 | 3.840 | 3.790 | 3.800 | 3.598 | 11,200 |
| 2025-09-16 | 3.890 | 3.890 | 3.810 | 3.810 | 3.608 | 17,200 |
| 2025-09-15 | 3.960 | 3.960 | 3.870 | 3.880 | 3.674 | 16,000 |
| 2025-09-12 | 3.920 | 3.970 | 3.920 | 3.970 | 3.759 | 11,600 |
| 2025-09-11 | 4.000 | 4.010 | 3.900 | 3.910 | 3.702 | 30,500 |
| 2025-09-10 | 4.060 | 4.080 | 3.920 | 4.060 | 3.844 | 32,200 |
| 2025-09-09 | 4.640 | 4.640 | 4.400 | 4.600 | 3.882 | 42,800 |
| 2025-09-08 | 4.420 | 4.600 | 4.410 | 4.560 | 3.848 | 75,600 |
| 2025-09-05 | 4.300 | 4.470 | 4.260 | 4.400 | 3.713 | 24,900 |
| 2025-09-04 | 4.420 | 4.420 | 4.280 | 4.300 | 3.629 | 17,900 |
| 2025-09-03 | 4.430 | 4.480 | 4.400 | 4.430 | 3.697 | 9,800 |
| 2025-09-02 | 4.480 | 4.500 | 4.420 | 4.430 | 3.697 | 45,100 |
| 2025-08-29 | 4.390 | 4.500 | 4.380 | 4.490 | 3.747 | 50,000 |
| 2025-08-28 | 4.340 | 4.390 | 4.250 | 4.350 | 3.630 | 11,500 |
| 2025-08-27 | 4.390 | 4.390 | 4.350 | 4.380 | 3.655 | 700 |
| 2025-08-26 | 4.340 | 4.340 | 4.270 | 4.300 | 3.588 | 11,800 |
| 2025-08-25 | 4.360 | 4.390 | 4.330 | 4.380 | 3.655 | 7,600 |
| 2025-08-22 | 4.390 | 4.470 | 4.350 | 4.350 | 3.630 | 33,000 |
| 2025-08-21 | 4.210 | 4.430 | 4.210 | 4.360 | 3.638 | 19,700 |
| 2025-08-20 | 4.280 | 4.380 | 4.210 | 4.260 | 3.555 | 18,500 |
| 2025-08-19 | 4.290 | 4.290 | 4.180 | 4.280 | 3.571 | 30,000 |
| 2025-08-18 | 4.260 | 4.290 | 4.250 | 4.260 | 3.555 | 7,100 |
| 2025-08-15 | 4.300 | 4.300 | 4.260 | 4.280 | 3.571 | 3,300 |
| 2025-08-14 | 4.350 | 4.350 | 4.250 | 4.290 | 3.580 | 9,000 |
| 2025-08-13 | 4.400 | 4.400 | 4.290 | 4.310 | 3.596 | 5,500 |
| 2025-08-12 | 4.250 | 4.450 | 4.220 | 4.430 | 3.697 | 77,800 |
| 2025-08-11 | 4.240 | 4.240 | 4.200 | 4.240 | 3.538 | 9,200 |
| 2025-08-08 | 4.230 | 4.300 | 4.040 | 4.240 | 3.538 | 112,300 |
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.