TSX, SXP End of Day and Historical Stock Data [Supremex Inc]

14 Aug 2025

LAST: 4.290	CHANGE: 0.05	OPEN: 4.350	HIGH: 4.350	ASK: 4.100	VOLUME: 9K
LAST: 4.290	CHG(%): 1.18	PREV: 4.240	LOW: 4.250	BID: 4.010

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	4.350	4.350	4.250	4.290	9K
13 Aug 25	4.400	4.400	4.290	4.310	5.5K
12 Aug 25	4.250	4.450	4.220	4.430	77.8K
11 Aug 25	4.240	4.240	4.200	4.240	9.2K
08 Aug 25	4.230	4.300	4.040	4.240	112.3K
07 Aug 25	4.230	4.340	4.200	4.230	55.4K
06 Aug 25	4.200	4.340	4.200	4.210	20.2K
05 Aug 25	4.160	4.180	4.150	4.150	7.7K
01 Aug 25	4.160	4.180	4.120	4.150	6.9K
31 Jul 25	4.100	4.190	4.100	4.140	10.2K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52wk range:

3.46 - 4.53

4.290