Supremex Inc. SXP
TSX · Kanada · Dayanıksız Tüketim Malları
CAD 3,490,00 (%0,00)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 3,49 | %0,00 | CAD 3,52 | CAD 3,54 | CAD 3,49 | 11,30K |
| 2026-09-30 | CAD 3,49 | +%0,58 | CAD 3,52 | CAD 3,52 | CAD 3,49 | 7,70K |
| 2026-09-29 | CAD 3,47 | +%1,17 | CAD 3,46 | CAD 3,49 | CAD 3,46 | 1,20K |
| 2026-09-28 | CAD 3,43 | -%3,92 | CAD 3,45 | CAD 3,56 | CAD 3,43 | 13,10K |
| 2026-09-25 | CAD 3,57 | -%0,56 | CAD 3,58 | CAD 3,58 | CAD 3,53 | 4,60K |
| 2026-09-24 | CAD 3,59 | %0,00 | CAD 3,62 | CAD 3,65 | CAD 3,58 | 2,90K |
| 2026-09-23 | CAD 3,59 | -%1,91 | CAD 3,59 | CAD 3,59 | CAD 3,59 | 500 |
| 2026-09-22 | CAD 3,66 | +%0,55 | CAD 3,64 | CAD 3,67 | CAD 3,58 | 7,90K |
| 2026-09-21 | CAD 3,64 | +%1,11 | CAD 3,60 | CAD 3,64 | CAD 3,60 | 1,60K |
| 2026-09-18 | CAD 3,60 | -%0,28 | CAD 3,61 | CAD 3,64 | CAD 3,60 | 13,50K |
| 2026-09-17 | CAD 3,61 | -%1,37 | CAD 3,67 | CAD 3,67 | CAD 3,61 | 1,40K |
| 2026-09-16 | CAD 3,66 | +%0,55 | CAD 3,64 | CAD 3,67 | CAD 3,64 | 600 |
| 2026-09-15 | CAD 3,64 | -%0,82 | CAD 3,67 | CAD 3,67 | CAD 3,64 | 8,90K |
| 2026-09-14 | CAD 3,67 | -%0,27 | CAD 3,68 | CAD 3,68 | CAD 3,66 | 6,70K |
| 2026-09-11 | CAD 3,68 | +%0,82 | CAD 3,64 | CAD 3,69 | CAD 3,62 | 7,70K |
| 2026-09-10 | CAD 3,65 | +%1,67 | CAD 3,59 | CAD 3,68 | CAD 3,59 | 10,90K |
| 2026-09-09 | CAD 3,59 | +%0,28 | CAD 3,58 | CAD 3,60 | CAD 3,56 | 3,90K |
| 2026-09-08 | CAD 3,58 | -%0,56 | CAD 3,60 | CAD 3,60 | CAD 3,58 | 3,20K |
| 2026-09-04 | CAD 3,60 | +%0,84 | CAD 3,59 | CAD 3,60 | CAD 3,59 | 18,40K |
| 2026-09-03 | CAD 3,57 | +%0,56 | CAD 3,56 | CAD 3,63 | CAD 3,52 | 4,10K |
| 2026-09-02 | CAD 3,55 | +%0,28 | CAD 3,53 | CAD 3,55 | CAD 3,49 | 19,90K |
| 2026-09-01 | CAD 3,54 | -%0,56 | CAD 3,55 | CAD 3,55 | CAD 3,52 | 7,00K |
| 2026-08-31 | CAD 3,56 | -%1,11 | CAD 3,60 | CAD 3,60 | CAD 3,56 | 13,20K |
| 2026-08-28 | CAD 3,60 | %0,00 | CAD 3,56 | CAD 3,60 | CAD 3,56 | 8,20K |
| 2026-08-27 | CAD 3,60 | -%0,55 | CAD 3,60 | CAD 3,60 | CAD 3,56 | 2,40K |
| 2026-08-26 | CAD 3,62 | +%1,12 | CAD 3,60 | CAD 3,62 | CAD 3,58 | 5,20K |
| 2026-08-25 | CAD 3,58 | +%0,28 | CAD 3,58 | CAD 3,70 | CAD 3,58 | 5,40K |
| 2026-08-24 | CAD 3,57 | -%2,99 | CAD 3,66 | CAD 3,66 | CAD 3,57 | 37,60K |
| 2026-08-21 | CAD 3,68 | +%0,27 | CAD 3,68 | CAD 3,71 | CAD 3,67 | 2,20K |
| 2026-08-20 | CAD 3,67 | -%1,08 | CAD 3,71 | CAD 3,71 | CAD 3,67 | 14,70K |
| 2026-08-19 | CAD 3,71 | +%0,27 | CAD 3,70 | CAD 3,71 | CAD 3,69 | 11,80K |
| 2026-08-18 | CAD 3,70 | +%0,27 | CAD 3,72 | CAD 3,72 | CAD 3,62 | 20,40K |
| 2026-08-17 | CAD 3,69 | -%0,54 | CAD 3,72 | CAD 3,72 | CAD 3,67 | 16,40K |
| 2026-08-14 | CAD 3,71 | -%1,07 | CAD 3,75 | CAD 3,75 | CAD 3,70 | 6,90K |
| 2026-08-13 | CAD 3,75 | +%1,08 | CAD 3,70 | CAD 3,76 | CAD 3,70 | 17,40K |
| 2026-08-12 | CAD 3,71 | +%0,82 | CAD 3,67 | CAD 3,71 | CAD 3,66 | 4,60K |
| 2026-08-11 | CAD 3,68 | -%0,54 | CAD 3,75 | CAD 3,75 | CAD 3,68 | 3,70K |
| 2026-08-10 | CAD 3,70 | +%0,54 | CAD 3,71 | CAD 3,71 | CAD 3,60 | 24,00K |
| 2026-08-07 | CAD 3,68 | +%2,22 | CAD 3,61 | CAD 3,68 | CAD 3,60 | 9,30K |
| 2026-08-06 | CAD 3,60 | -%1,64 | CAD 3,66 | CAD 3,66 | CAD 3,59 | 10,20K |
| 2026-08-05 | CAD 3,66 | -%1,08 | CAD 3,68 | CAD 3,69 | CAD 3,58 | 32,00K |
| 2026-08-04 | CAD 3,70 | %0,00 | CAD 3,72 | CAD 3,76 | CAD 3,70 | 7,50K |
| 2026-07-31 | CAD 3,70 | %0,00 | CAD 3,73 | CAD 3,73 | CAD 3,66 | 7,30K |
| 2026-07-30 | CAD 3,70 | +%1,37 | CAD 3,65 | CAD 3,73 | CAD 3,65 | 3,70K |
| 2026-07-29 | CAD 3,65 | %0,00 | CAD 3,69 | CAD 3,70 | CAD 3,65 | 1,40K |
| 2026-07-28 | CAD 3,65 | -%0,27 | CAD 3,63 | CAD 3,67 | CAD 3,63 | 900 |
| 2026-07-27 | CAD 3,66 | +%0,27 | CAD 3,65 | CAD 3,67 | CAD 3,65 | 8,00K |
| 2026-07-24 | CAD 3,65 | +%0,83 | CAD 3,63 | CAD 3,67 | CAD 3,63 | 4,80K |
| 2026-07-23 | CAD 3,62 | -%0,55 | CAD 3,65 | CAD 3,65 | CAD 3,60 | 5,10K |
| 2026-07-22 | CAD 3,64 | +%2,54 | CAD 3,62 | CAD 3,68 | CAD 3,62 | 3,00K |
| 2026-07-21 | CAD 3,55 | -%0,84 | CAD 3,59 | CAD 3,63 | CAD 3,55 | 6,70K |
| 2026-07-20 | CAD 3,58 | -%0,28 | CAD 3,58 | CAD 3,60 | CAD 3,57 | 28,40K |
| 2026-07-17 | CAD 3,59 | +%0,28 | CAD 3,58 | CAD 3,60 | CAD 3,58 | 3,50K |
| 2026-07-16 | CAD 3,58 | -%0,56 | CAD 3,60 | CAD 3,60 | CAD 3,58 | 2,50K |
| 2026-07-15 | CAD 3,60 | -%0,83 | CAD 3,62 | CAD 3,62 | CAD 3,55 | 7,60K |
| 2026-07-14 | CAD 3,63 | -%1,36 | CAD 3,70 | CAD 3,70 | CAD 3,62 | 11,10K |
| 2026-07-13 | CAD 3,68 | %0,00 | CAD 3,68 | CAD 3,70 | CAD 3,67 | 7,60K |
| 2026-07-10 | CAD 3,68 | -%0,54 | CAD 3,72 | CAD 3,72 | CAD 3,68 | 17,30K |
| 2026-07-09 | CAD 3,70 | -%0,27 | CAD 3,72 | CAD 3,76 | CAD 3,69 | 9,80K |
| 2026-07-08 | CAD 3,71 | +%0,82 | CAD 3,69 | CAD 3,71 | CAD 3,67 | 500 |
| 2026-07-07 | CAD 3,68 | -%0,27 | CAD 3,70 | CAD 3,75 | CAD 3,68 | 6,70K |
| 2026-07-06 | CAD 3,69 | -%0,81 | CAD 3,70 | CAD 3,75 | CAD 3,68 | 13,60K |
| 2026-07-03 | CAD 3,72 | +%0,54 | CAD 3,78 | CAD 3,78 | CAD 3,72 | 6,60K |
| 2026-07-02 | CAD 3,70 | %0,00 | CAD 3,70 | CAD 3,75 | CAD 3,68 | 18,60K |
| 2026-06-30 | CAD 3,70 | +%1,09 | CAD 3,67 | CAD 3,70 | CAD 3,67 | 23,40K |
| 2026-06-29 | CAD 3,66 | +%0,27 | CAD 3,69 | CAD 3,69 | CAD 3,64 | 3,10K |
| 2026-06-26 | CAD 3,65 | +%0,27 | CAD 3,66 | CAD 3,69 | CAD 3,64 | 11,40K |
| 2026-06-25 | CAD 3,64 | +%0,55 | CAD 3,65 | CAD 3,65 | CAD 3,64 | 2,60K |
| 2026-06-24 | CAD 3,62 | -%1,36 | CAD 3,69 | CAD 3,69 | CAD 3,62 | 3,50K |
| 2026-06-23 | CAD 3,67 | -%2,65 | CAD 3,77 | CAD 3,79 | CAD 3,65 | 15,60K |
| 2026-06-22 | CAD 3,77 | +%0,53 | CAD 3,71 | CAD 3,77 | CAD 3,70 | 2,90K |
| 2026-06-19 | CAD 3,75 | -%0,27 | CAD 3,69 | CAD 3,77 | CAD 3,69 | 13,00K |
| 2026-06-18 | CAD 3,76 | +%2,17 | CAD 3,70 | CAD 3,76 | CAD 3,70 | 12,60K |
| 2026-06-17 | CAD 3,68 | +%1,66 | CAD 3,68 | CAD 3,79 | CAD 3,62 | 39,10K |
| 2026-06-16 | CAD 3,62 | -%0,28 | CAD 3,65 | CAD 3,68 | CAD 3,60 | 19,80K |
| 2026-06-15 | CAD 3,63 | +%2,25 | CAD 3,51 | CAD 3,66 | CAD 3,51 | 27,10K |
| 2026-06-12 | CAD 3,55 | %0,00 | CAD 3,56 | CAD 3,56 | CAD 3,51 | 19,70K |
| 2026-06-11 | CAD 3,55 | -%0,56 | CAD 3,58 | CAD 3,58 | CAD 3,55 | 15,10K |
| 2026-06-10 | CAD 3,57 | +%0,85 | CAD 3,54 | CAD 3,62 | CAD 3,54 | 10,00K |
| 2026-06-09 | CAD 3,54 | +%0,28 | CAD 3,52 | CAD 3,62 | CAD 3,52 | 4,30K |
| 2026-06-08 | CAD 3,53 | -%2,49 | CAD 3,62 | CAD 3,62 | CAD 3,53 | 8,80K |
| 2026-06-05 | CAD 3,62 | +%1,40 | CAD 3,59 | CAD 3,65 | CAD 3,56 | 14,50K |
| 2026-06-04 | CAD 3,57 | -%2,46 | CAD 3,50 | CAD 3,61 | CAD 3,50 | 18,90K |
| 2026-06-03 | CAD 3,66 | +%1,10 | CAD 3,60 | CAD 3,67 | CAD 3,60 | 12,90K |
| 2026-06-02 | CAD 3,62 | -%0,82 | CAD 3,62 | CAD 3,65 | CAD 3,51 | 21,60K |
| 2026-06-01 | CAD 3,65 | +%0,27 | CAD 3,65 | CAD 3,65 | CAD 3,62 | 10,50K |
| 2026-05-29 | CAD 3,64 | -%0,27 | CAD 3,65 | CAD 3,65 | CAD 3,62 | 4,40K |
| 2026-05-28 | CAD 3,65 | -%0,27 | CAD 3,66 | CAD 3,66 | CAD 3,64 | 12,70K |
| 2026-05-27 | CAD 3,66 | +%2,23 | CAD 3,65 | CAD 3,68 | CAD 3,61 | 9,80K |
| 2026-05-26 | CAD 3,58 | +%0,28 | CAD 3,59 | CAD 3,59 | CAD 3,56 | 8,70K |