Supremex Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3.840 | 4.030 | 3.840 | 3.950 | 3.255 | 23,300 |
| 2025-05-12 | 3.880 | 3.910 | 3.730 | 3.820 | 3.148 | 37,000 |
| 2025-05-09 | 3.790 | 3.900 | 3.740 | 3.900 | 3.214 | 4,000 |
| 2025-05-08 | 3.750 | 3.780 | 3.590 | 3.710 | 3.058 | 76,500 |
| 2025-05-07 | 3.760 | 3.790 | 3.760 | 3.790 | 3.123 | 800 |
| 2025-05-06 | 3.820 | 3.840 | 3.700 | 3.730 | 3.074 | 33,300 |
| 2025-05-05 | 3.810 | 3.890 | 3.810 | 3.810 | 3.140 | 2,800 |
| 2025-05-02 | 3.900 | 3.900 | 3.750 | 3.810 | 3.140 | 5,100 |
| 2025-05-01 | 3.900 | 3.950 | 3.810 | 3.920 | 3.231 | 2,700 |
| 2025-04-30 | 3.740 | 3.910 | 3.740 | 3.850 | 3.173 | 12,900 |
| 2025-04-29 | 3.820 | 4.120 | 3.820 | 4.040 | 3.330 | 17,000 |
| 2025-04-28 | 4.000 | 4.080 | 3.880 | 4.050 | 3.338 | 14,500 |
| 2025-04-25 | 3.900 | 4.120 | 3.900 | 4.120 | 3.395 | 12,200 |
| 2025-04-24 | 3.870 | 3.940 | 3.870 | 3.940 | 3.247 | 2,000 |
| 2025-04-23 | 3.960 | 3.960 | 3.790 | 3.900 | 3.214 | 39,800 |
| 2025-04-22 | 3.690 | 3.960 | 3.690 | 3.960 | 3.264 | 40,700 |
| 2025-04-21 | 3.790 | 3.910 | 3.690 | 3.690 | 3.041 | 37,900 |
| 2025-04-17 | 3.740 | 3.750 | 3.730 | 3.750 | 3.091 | 1,000 |
| 2025-04-16 | 3.750 | 3.850 | 3.700 | 3.720 | 3.066 | 12,800 |
| 2025-04-15 | 3.620 | 3.790 | 3.620 | 3.690 | 3.041 | 6,900 |
| 2025-04-14 | 3.810 | 3.810 | 3.680 | 3.720 | 3.066 | 8,200 |
| 2025-04-11 | 3.690 | 3.820 | 3.660 | 3.820 | 3.148 | 6,400 |
| 2025-04-10 | 3.620 | 3.680 | 3.610 | 3.670 | 3.025 | 2,400 |
| 2025-04-09 | 3.550 | 3.850 | 3.520 | 3.800 | 3.132 | 18,900 |
| 2025-04-08 | 3.560 | 3.900 | 3.560 | 3.580 | 2.950 | 14,800 |
| 2025-04-07 | 3.620 | 3.740 | 3.540 | 3.580 | 2.950 | 14,300 |
| 2025-04-04 | 3.800 | 3.800 | 3.610 | 3.690 | 3.041 | 20,800 |
| 2025-04-03 | 3.890 | 3.960 | 3.760 | 3.800 | 3.132 | 23,100 |
| 2025-04-02 | 3.990 | 4.020 | 3.950 | 3.960 | 3.264 | 10,300 |
| 2025-04-01 | 3.950 | 4.010 | 3.930 | 3.950 | 3.255 | 14,800 |
| 2025-03-31 | 4.080 | 4.200 | 3.930 | 3.930 | 3.239 | 62,600 |
| 2025-03-28 | 4.100 | 4.200 | 4.080 | 4.080 | 3.362 | 30,800 |
| 2025-03-27 | 3.940 | 4.130 | 3.910 | 4.090 | 3.371 | 27,800 |
| 2025-03-26 | 3.970 | 4.000 | 3.900 | 3.950 | 3.255 | 3,200 |
| 2025-03-25 | 3.870 | 3.990 | 3.870 | 3.940 | 3.247 | 5,500 |
| 2025-03-24 | 3.990 | 4.030 | 3.800 | 3.920 | 3.231 | 30,900 |
| 2025-03-21 | 3.900 | 4.040 | 3.900 | 3.950 | 3.255 | 19,900 |
| 2025-03-20 | 3.970 | 4.190 | 3.970 | 4.050 | 3.338 | 16,700 |
| 2025-03-19 | 4.000 | 4.030 | 3.990 | 4.020 | 3.272 | 13,000 |
| 2025-03-18 | 3.900 | 4.010 | 3.900 | 4.000 | 3.256 | 24,300 |
| 2025-03-17 | 3.980 | 3.990 | 3.930 | 3.930 | 3.199 | 600 |
| 2025-03-14 | 3.850 | 4.000 | 3.850 | 3.940 | 3.207 | 5,100 |
| 2025-03-13 | 3.900 | 3.960 | 3.800 | 3.800 | 3.093 | 2,100 |
| 2025-03-12 | 3.880 | 4.000 | 3.880 | 3.920 | 3.190 | 29,000 |
| 2025-03-11 | 3.860 | 3.870 | 3.800 | 3.850 | 3.133 | 12,200 |
| 2025-03-10 | 3.950 | 3.950 | 3.850 | 3.890 | 3.166 | 5,600 |
| 2025-03-07 | 3.960 | 3.960 | 3.900 | 3.950 | 3.215 | 6,300 |
| 2025-03-06 | 3.900 | 3.920 | 3.900 | 3.900 | 3.174 | 3,500 |
| 2025-03-05 | 3.900 | 4.000 | 3.900 | 3.950 | 3.215 | 8,900 |
| 2025-03-04 | 3.920 | 4.020 | 3.850 | 3.900 | 3.174 | 36,300 |
| 2025-03-03 | 4.060 | 4.060 | 4.000 | 4.040 | 3.288 | 13,300 |
| 2025-02-28 | 3.960 | 4.070 | 3.960 | 4.050 | 3.296 | 33,700 |
| 2025-02-27 | 4.060 | 4.060 | 3.950 | 4.000 | 3.256 | 16,300 |
| 2025-02-26 | 4.100 | 4.100 | 4.030 | 4.050 | 3.296 | 14,500 |
| 2025-02-25 | 4.260 | 4.270 | 4.000 | 4.170 | 3.394 | 10,500 |
| 2025-02-24 | 4.050 | 4.320 | 4.050 | 4.270 | 3.475 | 116,000 |
| 2025-02-21 | 4.110 | 4.110 | 3.950 | 4.050 | 3.296 | 62,700 |
| 2025-02-20 | 3.700 | 4.140 | 3.700 | 4.110 | 3.345 | 249,100 |
| 2025-02-19 | 3.570 | 3.610 | 3.570 | 3.590 | 2.922 | 12,000 |
| 2025-02-18 | 3.580 | 3.600 | 3.580 | 3.580 | 2.914 | 2,900 |
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.