Supremex Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4.230 | 4.300 | 4.040 | 4.240 | 3.538 | 112,300 |
| 2025-08-07 | 4.230 | 4.340 | 4.200 | 4.230 | 3.530 | 55,400 |
| 2025-08-06 | 4.200 | 4.340 | 4.200 | 4.210 | 3.513 | 20,200 |
| 2025-08-05 | 4.160 | 4.180 | 4.150 | 4.150 | 3.463 | 7,700 |
| 2025-08-01 | 4.160 | 4.180 | 4.120 | 4.150 | 3.463 | 6,900 |
| 2025-07-31 | 4.100 | 4.190 | 4.100 | 4.140 | 3.455 | 10,200 |
| 2025-07-30 | 4.200 | 4.260 | 4.100 | 4.130 | 3.446 | 26,500 |
| 2025-07-29 | 4.270 | 4.280 | 4.230 | 4.280 | 3.571 | 12,700 |
| 2025-07-28 | 4.200 | 4.370 | 4.200 | 4.270 | 3.563 | 29,400 |
| 2025-07-25 | 4.200 | 4.250 | 4.190 | 4.200 | 3.505 | 21,100 |
| 2025-07-24 | 4.100 | 4.260 | 4.100 | 4.200 | 3.505 | 23,300 |
| 2025-07-23 | 4.110 | 4.110 | 4.060 | 4.100 | 3.421 | 2,700 |
| 2025-07-22 | 4.050 | 4.200 | 4.020 | 4.140 | 3.455 | 8,800 |
| 2025-07-21 | 4.150 | 4.200 | 3.960 | 4.080 | 3.405 | 24,300 |
| 2025-07-18 | 4.020 | 4.140 | 3.970 | 4.140 | 3.455 | 14,000 |
| 2025-07-17 | 4.100 | 4.140 | 4.060 | 4.100 | 3.421 | 9,700 |
| 2025-07-16 | 4.120 | 4.150 | 4.010 | 4.080 | 3.405 | 15,000 |
| 2025-07-15 | 4.170 | 4.180 | 4.050 | 4.090 | 3.413 | 23,500 |
| 2025-07-14 | 4.140 | 4.160 | 4.000 | 4.000 | 3.338 | 39,000 |
| 2025-07-11 | 4.240 | 4.240 | 3.950 | 4.200 | 3.505 | 38,600 |
| 2025-07-10 | 4.100 | 4.250 | 4.030 | 4.200 | 3.505 | 157,500 |
| 2025-07-09 | 3.880 | 3.880 | 3.800 | 3.800 | 3.171 | 7,000 |
| 2025-07-08 | 3.790 | 3.900 | 3.750 | 3.880 | 3.238 | 15,000 |
| 2025-07-07 | 3.860 | 3.860 | 3.750 | 3.770 | 3.146 | 20,600 |
| 2025-07-04 | 3.800 | 3.860 | 3.800 | 3.850 | 3.213 | 3,400 |
| 2025-07-03 | 3.850 | 3.850 | 3.800 | 3.800 | 3.171 | 3,800 |
| 2025-07-02 | 3.760 | 3.830 | 3.760 | 3.830 | 3.196 | 3,600 |
| 2025-06-30 | 3.770 | 3.790 | 3.750 | 3.790 | 3.163 | 2,600 |
| 2025-06-27 | 3.790 | 3.850 | 3.760 | 3.810 | 3.179 | 13,700 |
| 2025-06-26 | 3.780 | 3.850 | 3.780 | 3.800 | 3.171 | 32,800 |
| 2025-06-25 | 3.890 | 3.900 | 3.820 | 3.850 | 3.213 | 19,400 |
| 2025-06-24 | 3.890 | 3.900 | 3.850 | 3.880 | 3.238 | 5,000 |
| 2025-06-23 | 3.980 | 3.980 | 3.880 | 3.890 | 3.246 | 5,600 |
| 2025-06-20 | 3.920 | 4.070 | 3.900 | 4.020 | 3.354 | 37,600 |
| 2025-06-19 | 4.090 | 4.090 | 3.860 | 3.900 | 3.254 | 55,300 |
| 2025-06-18 | 4.000 | 4.000 | 3.860 | 3.900 | 3.254 | 42,100 |
| 2025-06-17 | 3.990 | 3.990 | 3.880 | 3.890 | 3.246 | 12,200 |
| 2025-06-16 | 4.010 | 4.050 | 3.950 | 3.950 | 3.296 | 21,500 |
| 2025-06-13 | 3.950 | 4.080 | 3.760 | 4.050 | 3.379 | 56,300 |
| 2025-06-12 | 3.900 | 3.900 | 3.860 | 3.870 | 3.229 | 3,400 |
| 2025-06-11 | 3.910 | 3.910 | 3.820 | 3.880 | 3.238 | 3,400 |
| 2025-06-10 | 3.950 | 4.000 | 3.840 | 3.910 | 3.263 | 13,300 |
| 2025-06-09 | 3.900 | 3.940 | 3.790 | 3.920 | 3.271 | 11,800 |
| 2025-06-06 | 3.940 | 3.970 | 3.850 | 3.930 | 3.279 | 5,400 |
| 2025-06-05 | 3.980 | 3.980 | 3.950 | 3.950 | 3.296 | 500 |
| 2025-06-04 | 4.030 | 4.090 | 4.000 | 4.050 | 3.338 | 25,800 |
| 2025-06-03 | 3.970 | 4.050 | 3.950 | 4.030 | 3.321 | 7,400 |
| 2025-06-02 | 3.950 | 3.960 | 3.900 | 3.940 | 3.247 | 3,500 |
| 2025-05-30 | 3.900 | 3.940 | 3.900 | 3.900 | 3.214 | 3,700 |
| 2025-05-29 | 3.920 | 3.940 | 3.880 | 3.940 | 3.247 | 1,800 |
| 2025-05-28 | 3.800 | 3.930 | 3.800 | 3.930 | 3.239 | 9,000 |
| 2025-05-27 | 3.830 | 3.930 | 3.800 | 3.800 | 3.132 | 16,200 |
| 2025-05-26 | 3.810 | 4.010 | 3.810 | 3.930 | 3.239 | 31,500 |
| 2025-05-23 | 3.780 | 3.930 | 3.780 | 3.920 | 3.231 | 17,500 |
| 2025-05-22 | 3.820 | 3.940 | 3.810 | 3.940 | 3.247 | 21,900 |
| 2025-05-21 | 3.810 | 3.810 | 3.780 | 3.800 | 3.132 | 2,300 |
| 2025-05-20 | 3.860 | 3.860 | 3.800 | 3.800 | 3.132 | 7,100 |
| 2025-05-16 | 3.890 | 3.900 | 3.890 | 3.900 | 3.214 | 4,800 |
| 2025-05-15 | 3.890 | 3.890 | 3.850 | 3.880 | 3.198 | 2,200 |
| 2025-05-14 | 3.950 | 4.000 | 3.880 | 3.910 | 3.222 | 4,500 |
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.