Supremex Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.700 | 3.720 | 3.570 | 3.600 | 2.930 | 7,700 |
| 2025-02-13 | 3.750 | 3.750 | 3.580 | 3.680 | 2.995 | 16,200 |
| 2025-02-12 | 3.560 | 3.710 | 3.560 | 3.650 | 2.971 | 45,300 |
| 2025-02-11 | 3.560 | 3.630 | 3.560 | 3.560 | 2.897 | 27,700 |
| 2025-02-10 | 3.570 | 3.600 | 3.560 | 3.560 | 2.897 | 22,000 |
| 2025-02-07 | 3.580 | 3.630 | 3.560 | 3.570 | 2.906 | 23,400 |
| 2025-02-06 | 3.640 | 3.650 | 3.560 | 3.560 | 2.897 | 21,600 |
| 2025-02-05 | 3.600 | 3.640 | 3.550 | 3.640 | 2.963 | 10,300 |
| 2025-02-04 | 3.550 | 3.650 | 3.550 | 3.550 | 2.889 | 8,700 |
| 2025-02-03 | 3.490 | 3.650 | 3.470 | 3.590 | 2.922 | 54,200 |
| 2025-01-31 | 3.740 | 3.790 | 3.600 | 3.610 | 2.938 | 41,100 |
| 2025-01-30 | 3.700 | 3.740 | 3.680 | 3.740 | 3.044 | 12,900 |
| 2025-01-29 | 3.670 | 3.710 | 3.630 | 3.670 | 2.987 | 9,000 |
| 2025-01-28 | 3.540 | 3.700 | 3.540 | 3.700 | 3.011 | 6,600 |
| 2025-01-27 | 3.580 | 3.630 | 3.460 | 3.530 | 2.873 | 32,600 |
| 2025-01-24 | 3.690 | 3.710 | 3.630 | 3.630 | 2.954 | 14,100 |
| 2025-01-23 | 3.700 | 3.710 | 3.680 | 3.680 | 2.995 | 27,700 |
| 2025-01-22 | 3.700 | 3.720 | 3.700 | 3.700 | 3.011 | 33,100 |
| 2025-01-21 | 3.710 | 3.710 | 3.680 | 3.700 | 3.011 | 12,100 |
| 2025-01-20 | 3.620 | 3.750 | 3.620 | 3.720 | 3.028 | 35,300 |
| 2025-01-17 | 3.710 | 3.750 | 3.660 | 3.680 | 2.995 | 15,400 |
| 2025-01-16 | 3.710 | 3.740 | 3.580 | 3.680 | 2.995 | 27,600 |
| 2025-01-15 | 3.710 | 3.850 | 3.700 | 3.720 | 3.028 | 69,300 |
| 2025-01-14 | 3.750 | 3.770 | 3.670 | 3.700 | 3.011 | 18,000 |
| 2025-01-13 | 3.650 | 3.800 | 3.650 | 3.740 | 3.044 | 104,300 |
| 2025-01-10 | 3.730 | 3.730 | 3.640 | 3.640 | 2.963 | 7,900 |
| 2025-01-09 | 3.760 | 3.810 | 3.760 | 3.790 | 3.085 | 6,100 |
| 2025-01-08 | 3.770 | 3.820 | 3.690 | 3.820 | 3.109 | 12,600 |
| 2025-01-07 | 3.820 | 3.850 | 3.700 | 3.720 | 3.028 | 58,000 |
| 2025-01-06 | 3.800 | 3.800 | 3.780 | 3.800 | 3.093 | 47,600 |
| 2025-01-03 | 3.800 | 3.800 | 3.650 | 3.760 | 3.060 | 11,600 |
| 2025-01-02 | 3.800 | 3.910 | 3.770 | 3.780 | 3.077 | 33,800 |
| 2024-12-31 | 3.710 | 3.780 | 3.650 | 3.760 | 3.060 | 17,200 |
| 2024-12-30 | 3.700 | 3.760 | 3.700 | 3.710 | 3.020 | 15,600 |
| 2024-12-27 | 3.800 | 3.800 | 3.660 | 3.750 | 3.052 | 43,100 |
| 2024-12-24 | 3.820 | 3.850 | 3.790 | 3.840 | 3.125 | 8,100 |
| 2024-12-23 | 3.830 | 3.870 | 3.800 | 3.840 | 3.125 | 13,600 |
| 2024-12-20 | 3.670 | 3.840 | 3.670 | 3.800 | 3.093 | 17,200 |
| 2024-12-19 | 3.850 | 3.850 | 3.740 | 3.820 | 3.109 | 25,600 |
| 2024-12-18 | 3.870 | 3.880 | 3.810 | 3.810 | 3.101 | 17,100 |
| 2024-12-17 | 3.930 | 3.940 | 3.860 | 3.860 | 3.142 | 22,900 |
| 2024-12-16 | 3.970 | 3.970 | 3.880 | 3.920 | 3.190 | 9,200 |
| 2024-12-13 | 4.010 | 4.010 | 3.950 | 4.010 | 3.264 | 8,900 |
| 2024-12-12 | 3.890 | 4.020 | 3.890 | 3.990 | 3.247 | 44,600 |
| 2024-12-11 | 3.910 | 3.930 | 3.890 | 3.910 | 3.182 | 34,600 |
| 2024-12-10 | 3.940 | 3.950 | 3.900 | 3.930 | 3.199 | 28,800 |
| 2024-12-09 | 3.950 | 3.960 | 3.930 | 3.930 | 3.199 | 13,900 |
| 2024-12-06 | 3.990 | 3.990 | 3.960 | 3.990 | 3.247 | 31,300 |
| 2024-12-05 | 3.990 | 3.990 | 3.950 | 3.980 | 3.239 | 16,700 |
| 2024-12-04 | 4.100 | 4.100 | 3.990 | 4.000 | 3.215 | 44,900 |
| 2024-12-03 | 4.060 | 4.140 | 4.060 | 4.060 | 3.263 | 23,100 |
| 2024-12-02 | 4.030 | 4.100 | 4.000 | 4.070 | 3.271 | 40,300 |
| 2024-11-29 | 4.040 | 4.070 | 4.000 | 4.030 | 3.239 | 18,300 |
| 2024-11-28 | 3.950 | 4.040 | 3.950 | 4.000 | 3.215 | 6,600 |
| 2024-11-27 | 4.000 | 4.050 | 3.950 | 3.980 | 3.199 | 8,900 |
| 2024-11-26 | 3.910 | 4.050 | 3.910 | 4.000 | 3.215 | 39,700 |
| 2024-11-25 | 4.050 | 4.130 | 4.050 | 4.050 | 3.255 | 22,000 |
| 2024-11-22 | 4.120 | 4.120 | 4.050 | 4.050 | 3.255 | 4,800 |
| 2024-11-21 | 4.100 | 4.110 | 4.090 | 4.100 | 3.295 | 5,600 |
| 2024-11-20 | 4.050 | 4.100 | 4.050 | 4.070 | 3.271 | 18,800 |
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.