Supremex Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 3.930 | 4.030 | 3.930 | 4.000 | 3.215 | 3,000 |
| 2024-11-18 | 4.010 | 4.030 | 3.990 | 4.030 | 3.239 | 7,100 |
| 2024-11-15 | 4.020 | 4.020 | 3.950 | 4.010 | 3.223 | 19,700 |
| 2024-11-14 | 4.000 | 4.040 | 3.980 | 4.010 | 3.223 | 9,800 |
| 2024-11-13 | 4.050 | 4.050 | 3.950 | 3.950 | 3.175 | 33,400 |
| 2024-11-12 | 4.030 | 4.050 | 4.000 | 4.020 | 3.231 | 21,400 |
| 2024-11-11 | 4.150 | 4.150 | 4.000 | 4.050 | 3.255 | 7,500 |
| 2024-11-08 | 4.010 | 4.120 | 4.000 | 4.120 | 3.311 | 59,700 |
| 2024-11-07 | 4.090 | 4.090 | 3.800 | 4.010 | 3.223 | 130,700 |
| 2024-11-06 | 4.490 | 4.500 | 4.270 | 4.280 | 3.440 | 6,300 |
| 2024-11-05 | 4.320 | 4.500 | 4.320 | 4.430 | 3.560 | 24,300 |
| 2024-11-04 | 4.360 | 4.530 | 4.190 | 4.360 | 3.504 | 74,300 |
| 2024-11-01 | 4.090 | 4.350 | 4.040 | 4.270 | 3.432 | 34,100 |
| 2024-10-31 | 4.100 | 4.100 | 4.090 | 4.100 | 3.295 | 4,300 |
| 2024-10-30 | 4.070 | 4.140 | 4.060 | 4.060 | 3.263 | 7,000 |
| 2024-10-29 | 4.050 | 4.100 | 4.000 | 4.050 | 3.255 | 19,200 |
| 2024-10-28 | 4.110 | 4.110 | 4.050 | 4.070 | 3.271 | 2,900 |
| 2024-10-25 | 4.050 | 4.090 | 4.050 | 4.090 | 3.287 | 1,400 |
| 2024-10-24 | 4.030 | 4.030 | 4.000 | 4.030 | 3.239 | 10,000 |
| 2024-10-23 | 4.000 | 4.020 | 4.000 | 4.010 | 3.223 | 10,500 |
| 2024-10-22 | 3.970 | 4.120 | 3.970 | 4.000 | 3.215 | 11,300 |
| 2024-10-21 | 4.010 | 4.060 | 3.950 | 4.040 | 3.247 | 18,900 |
| 2024-10-18 | 4.100 | 4.100 | 3.970 | 4.020 | 3.231 | 29,100 |
| 2024-10-17 | 4.120 | 4.150 | 3.970 | 4.090 | 3.287 | 31,200 |
| 2024-10-16 | 4.150 | 4.170 | 4.100 | 4.100 | 3.295 | 3,700 |
| 2024-10-15 | 4.100 | 4.200 | 4.100 | 4.190 | 3.368 | 7,600 |
| 2024-10-11 | 4.170 | 4.170 | 4.100 | 4.130 | 3.319 | 2,400 |
| 2024-10-10 | 4.070 | 4.180 | 4.070 | 4.100 | 3.295 | 4,700 |
| 2024-10-09 | 4.210 | 4.210 | 4.080 | 4.110 | 3.303 | 1,800 |
| 2024-10-08 | 4.270 | 4.270 | 4.160 | 4.260 | 3.424 | 18,200 |
| 2024-10-07 | 4.130 | 4.300 | 4.130 | 4.260 | 3.424 | 42,800 |
| 2024-10-04 | 4.060 | 4.130 | 4.050 | 4.130 | 3.319 | 6,200 |
| 2024-10-03 | 4.200 | 4.200 | 4.020 | 4.020 | 3.231 | 15,100 |
| 2024-10-02 | 4.160 | 4.250 | 4.160 | 4.200 | 3.376 | 10,200 |
| 2024-10-01 | 4.250 | 4.310 | 4.030 | 4.230 | 3.400 | 24,800 |
| 2024-09-30 | 4.100 | 4.140 | 4.060 | 4.140 | 3.327 | 11,300 |
| 2024-09-27 | 3.970 | 4.080 | 3.970 | 4.020 | 3.231 | 1,200 |
| 2024-09-26 | 4.040 | 4.090 | 3.960 | 3.960 | 3.183 | 10,700 |
| 2024-09-25 | 4.100 | 4.100 | 3.870 | 3.950 | 3.175 | 10,700 |
| 2024-09-24 | 4.090 | 4.090 | 4.070 | 4.090 | 3.287 | 3,700 |
| 2024-09-23 | 4.040 | 4.100 | 4.040 | 4.090 | 3.287 | 12,100 |
| 2024-09-20 | 3.910 | 4.040 | 3.910 | 4.010 | 3.223 | 3,200 |
| 2024-09-19 | 3.950 | 4.090 | 3.920 | 3.990 | 3.207 | 19,500 |
| 2024-09-18 | 3.950 | 3.950 | 3.900 | 3.920 | 3.151 | 7,200 |
| 2024-09-17 | 4.000 | 4.020 | 3.900 | 3.990 | 3.207 | 5,700 |
| 2024-09-16 | 3.900 | 3.950 | 3.900 | 3.950 | 3.175 | 2,100 |
| 2024-09-13 | 3.830 | 3.940 | 3.830 | 3.880 | 3.118 | 15,000 |
| 2024-09-12 | 3.720 | 3.890 | 3.720 | 3.890 | 3.126 | 11,700 |
| 2024-09-11 | 3.860 | 3.860 | 3.700 | 3.700 | 2.974 | 27,100 |
| 2024-09-10 | 4.040 | 4.040 | 3.820 | 3.820 | 3.070 | 13,000 |
| 2024-09-09 | 3.960 | 4.090 | 3.810 | 4.090 | 3.287 | 20,200 |
| 2024-09-06 | 4.130 | 4.130 | 3.750 | 3.850 | 3.094 | 55,000 |
| 2024-09-05 | 4.300 | 4.300 | 3.760 | 4.180 | 3.360 | 40,000 |
| 2024-09-04 | 4.200 | 4.350 | 4.180 | 4.270 | 3.400 | 14,900 |
| 2024-09-03 | 4.500 | 4.500 | 4.200 | 4.200 | 3.344 | 54,400 |
| 2024-08-30 | 4.370 | 4.390 | 4.360 | 4.360 | 3.471 | 5,700 |
| 2024-08-29 | 4.350 | 4.430 | 4.340 | 4.380 | 3.487 | 8,700 |
| 2024-08-28 | 4.480 | 4.480 | 4.350 | 4.370 | 3.479 | 11,000 |
| 2024-08-27 | 4.350 | 4.490 | 4.350 | 4.490 | 3.575 | 29,100 |
| 2024-08-26 | 4.290 | 4.380 | 4.290 | 4.350 | 3.463 | 19,000 |
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.