The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Supremex Inc.

  • SXP
  • TSX
  • Industrial Products
  • Latest 2.77
  • Currency C$
  • Change 0.02
  • Percent Change 0.727 %
  • Volume 13,400
  • Thu Sep 18, 2014 10:52 AM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 2.77 Last Trade: Sep 18, 2014
Date High Low Open Close Volume
Sep 18 2.80 2.77 2.77 2.77 13,400
Sep 17 2.75 2.75 2.75 2.75 1,915
Sep 16 2.75 2.73 2.73 2.75 5,650
Sep 15 2.74 2.66 2.72 2.66 12,000
Sep 12 2.70 2.65 2.69 2.65 18,000
Sep 11 2.70 2.67 2.69 2.69 12,700
Sep 10 2.67 2.55 2.55 2.67 14,247
Sep 9 2.68 2.59 2.68 2.60 31,600
Sep 8 2.84 2.65 2.84 2.68 46,801
Sep 5 2.86 2.73 2.73 2.84 30,400
Sep 4 2.88 2.73 2.88 2.73 12,100
Sep 3 2.90 2.80 2.80 2.90 19,379
Sep 2 2.83 2.72 2.73 2.82 13,765
Aug 29 2.78 2.64 2.77 2.70 11,500
Aug 28 2.78 2.75 2.76 2.75 1,615
Aug 27 2.72 2.66 2.66 2.71 8,234
Aug 26 2.79 2.76 2.79 2.76 3,045
Aug 25 2.78 2.75 2.78 2.75 1,260
Aug 22 2.79 2.75 2.75 2.78 3,813
Aug 21 2.79 2.75 2.78 2.79 8,860
Aug 20 2.77 2.65 2.65 2.77 19,100
Aug 19 2.76 2.69 2.76 2.69 10,311
Aug 18 2.80 2.78 2.80 2.80 4,441
Aug 15 2.77 2.77 2.77 2.77 1,750
Aug 14 2.80 2.78 2.78 2.80 7,873
Aug 13 2.80 2.78 2.79 2.78 2,900
Aug 12 2.79 2.75 2.79 2.75 3,300
Aug 11 2.79 2.76 2.79 2.79 23,278
Aug 8 2.79 2.75 2.75 2.79 7,900
Aug 7 2.80 2.75 2.80 2.80 24,900
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.