Toronto - Free Realtime Quote CAD
Supremex Inc. (SXP.TO)
3.7500
-0.0400
(-1.06%)
As of 1:05:03 PM EDT. Market Open.
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 8, 2025 | 3.7500 | 3.7500 | 3.5900 | 3.7500 | 3.7500 | 64,874 |
| May 7, 2025 | 3.7600 | 3.7900 | 3.7600 | 3.7900 | 3.7900 | 800 |
| May 6, 2025 | 3.8200 | 3.8400 | 3.7000 | 3.7300 | 3.7300 | 33,300 |
| May 5, 2025 | 3.8100 | 3.8900 | 3.8100 | 3.8100 | 3.8100 | 2,800 |
| May 2, 2025 | 3.9000 | 3.9000 | 3.7500 | 3.8100 | 3.8100 | 5,100 |
| May 1, 2025 | 3.9000 | 3.9500 | 3.8100 | 3.9200 | 3.9200 | 2,700 |
| Apr 30, 2025 | 3.7400 | 3.9100 | 3.7400 | 3.8500 | 3.8500 | 12,900 |
| Apr 29, 2025 | 3.8200 | 4.1200 | 3.8200 | 4.0400 | 4.0400 | 17,000 |
| Apr 28, 2025 | 4.0000 | 4.0800 | 3.8800 | 4.0500 | 4.0500 | 14,500 |
| Apr 25, 2025 | 3.9000 | 4.1200 | 3.9000 | 4.1200 | 4.1200 | 12,200 |
| Apr 24, 2025 | 3.8700 | 3.9400 | 3.8700 | 3.9400 | 3.9400 | 2,000 |
| Apr 23, 2025 | 3.9600 | 3.9600 | 3.7900 | 3.9000 | 3.9000 | 39,800 |
| Apr 22, 2025 | 3.6900 | 3.9600 | 3.6900 | 3.9600 | 3.9600 | 40,700 |
| Apr 21, 2025 | 3.7900 | 3.9100 | 3.6900 | 3.6900 | 3.6900 | 37,900 |
| Apr 17, 2025 | 3.7400 | 3.7500 | 3.7300 | 3.7500 | 3.7500 | 1,000 |
| Apr 16, 2025 | 3.7500 | 3.8500 | 3.7000 | 3.7200 | 3.7200 | 12,800 |
| Apr 15, 2025 | 3.6200 | 3.7900 | 3.6200 | 3.6900 | 3.6900 | 6,900 |
| Apr 14, 2025 | 3.8100 | 3.8100 | 3.6800 | 3.7200 | 3.7200 | 8,200 |
| Apr 11, 2025 | 3.6900 | 3.8200 | 3.6600 | 3.8200 | 3.8200 | 6,400 |
| Apr 10, 2025 | 3.6200 | 3.6800 | 3.6100 | 3.6700 | 3.6700 | 2,400 |
| Apr 9, 2025 | 3.5500 | 3.8500 | 3.5200 | 3.8000 | 3.8000 | 18,900 |
| Apr 8, 2025 | 3.5600 | 3.9000 | 3.5600 | 3.5800 | 3.5800 | 14,800 |
| Apr 7, 2025 | 3.6200 | 3.7400 | 3.5400 | 3.5800 | 3.5800 | 14,300 |
| Apr 4, 2025 | 3.8000 | 3.8000 | 3.6100 | 3.6900 | 3.6900 | 20,800 |
| Apr 3, 2025 | 3.8900 | 3.9600 | 3.7600 | 3.8000 | 3.8000 | 23,100 |
| Apr 2, 2025 | 3.9900 | 4.0200 | 3.9500 | 3.9600 | 3.9600 | 10,300 |
| Apr 1, 2025 | 3.9500 | 4.0100 | 3.9300 | 3.9500 | 3.9500 | 14,800 |
| Mar 31, 2025 | 4.0800 | 4.2000 | 3.9300 | 3.9300 | 3.9300 | 62,600 |
| Mar 28, 2025 | 4.1000 | 4.2000 | 4.0800 | 4.0800 | 4.0800 | 30,800 |
| Mar 27, 2025 | 3.9400 | 4.1300 | 3.9100 | 4.0900 | 4.0900 | 27,800 |
| Mar 26, 2025 | 3.9700 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 3,200 |
| Mar 25, 2025 | 3.8700 | 3.9900 | 3.8700 | 3.9400 | 3.9400 | 5,500 |
| Mar 24, 2025 | 3.9900 | 4.0300 | 3.8000 | 3.9200 | 3.9200 | 30,900 |
| Mar 21, 2025 | 3.9000 | 4.0400 | 3.9000 | 3.9500 | 3.9500 | 19,900 |
| Mar 20, 2025 | 0.05 Dividend | |||||
| Mar 20, 2025 | 3.9700 | 4.1900 | 3.9700 | 4.0500 | 4.0500 | 16,700 |
| Mar 19, 2025 | 4.0000 | 4.0300 | 3.9900 | 4.0200 | 3.9700 | 13,000 |
| Mar 18, 2025 | 3.9000 | 4.0100 | 3.9000 | 4.0000 | 3.9502 | 24,300 |
| Mar 17, 2025 | 3.9800 | 3.9900 | 3.9300 | 3.9300 | 3.8811 | 600 |
| Mar 14, 2025 | 3.8500 | 4.0000 | 3.8500 | 3.9400 | 3.8910 | 5,100 |
| Mar 13, 2025 | 3.9000 | 3.9600 | 3.8000 | 3.8000 | 3.7527 | 2,100 |
| Mar 12, 2025 | 3.8800 | 4.0000 | 3.8800 | 3.9200 | 3.8712 | 29,000 |
| Mar 11, 2025 | 3.8600 | 3.8700 | 3.8000 | 3.8500 | 3.8021 | 12,200 |
| Mar 10, 2025 | 3.9500 | 3.9500 | 3.8500 | 3.8900 | 3.8416 | 5,600 |
| Mar 7, 2025 | 3.9600 | 3.9600 | 3.9000 | 3.9500 | 3.9009 | 6,300 |
| Mar 6, 2025 | 3.9000 | 3.9200 | 3.9000 | 3.9000 | 3.8515 | 3,500 |
| Mar 5, 2025 | 3.9000 | 4.0000 | 3.9000 | 3.9500 | 3.9009 | 8,900 |
| Mar 4, 2025 | 3.9200 | 4.0200 | 3.8500 | 3.9000 | 3.8515 | 36,300 |
| Mar 3, 2025 | 4.0600 | 4.0600 | 4.0000 | 4.0400 | 3.9898 | 13,300 |
| Feb 28, 2025 | 3.9600 | 4.0700 | 3.9600 | 4.0500 | 3.9996 | 33,700 |
| Feb 27, 2025 | 4.0600 | 4.0600 | 3.9500 | 4.0000 | 3.9502 | 16,300 |
| Feb 26, 2025 | 4.1000 | 4.1000 | 4.0300 | 4.0500 | 3.9996 | 14,500 |
| Feb 25, 2025 | 4.2600 | 4.2700 | 4.0000 | 4.1700 | 4.1181 | 10,500 |
| Feb 24, 2025 | 4.0500 | 4.3200 | 4.0500 | 4.2700 | 4.2169 | 116,000 |
| Feb 21, 2025 | 4.1100 | 4.1100 | 3.9500 | 4.0500 | 3.9996 | 62,700 |
| Feb 20, 2025 | 3.7000 | 4.1400 | 3.7000 | 4.1100 | 4.0589 | 249,100 |
| Feb 19, 2025 | 3.5700 | 3.6100 | 3.5700 | 3.5900 | 3.5453 | 12,000 |
| Feb 18, 2025 | 3.5800 | 3.6000 | 3.5800 | 3.5800 | 3.5355 | 2,900 |
| Feb 14, 2025 | 3.7000 | 3.7200 | 3.5700 | 3.6000 | 3.5552 | 7,700 |
| Feb 13, 2025 | 3.7500 | 3.7500 | 3.5800 | 3.6800 | 3.6342 | 16,200 |
| Feb 12, 2025 | 3.5600 | 3.7100 | 3.5600 | 3.6500 | 3.6046 | 45,300 |
| Feb 11, 2025 | 3.5600 | 3.6300 | 3.5600 | 3.5600 | 3.5157 | 27,700 |
| Feb 10, 2025 | 3.5700 | 3.6000 | 3.5600 | 3.5600 | 3.5157 | 22,000 |
| Feb 7, 2025 | 3.5800 | 3.6300 | 3.5600 | 3.5700 | 3.5256 | 23,400 |
| Feb 6, 2025 | 3.6400 | 3.6500 | 3.5600 | 3.5600 | 3.5157 | 21,600 |
| Feb 5, 2025 | 3.6000 | 3.6400 | 3.5500 | 3.6400 | 3.5947 | 10,300 |
| Feb 4, 2025 | 3.5500 | 3.6500 | 3.5500 | 3.5500 | 3.5058 | 8,700 |
| Feb 3, 2025 | 3.4900 | 3.6500 | 3.4700 | 3.5900 | 3.5453 | 54,200 |
| Jan 31, 2025 | 3.7400 | 3.7900 | 3.6000 | 3.6100 | 3.5651 | 41,100 |
| Jan 30, 2025 | 3.7000 | 3.7400 | 3.6800 | 3.7400 | 3.6935 | 12,900 |
| Jan 29, 2025 | 3.6700 | 3.7100 | 3.6300 | 3.6700 | 3.6244 | 9,000 |
| Jan 28, 2025 | 3.5400 | 3.7000 | 3.5400 | 3.7000 | 3.6540 | 6,600 |
| Jan 27, 2025 | 3.5800 | 3.6300 | 3.4600 | 3.5300 | 3.4861 | 32,600 |
| Jan 24, 2025 | 3.6900 | 3.7100 | 3.6300 | 3.6300 | 3.5849 | 14,100 |
| Jan 23, 2025 | 3.7000 | 3.7100 | 3.6800 | 3.6800 | 3.6342 | 27,700 |
| Jan 22, 2025 | 3.7000 | 3.7200 | 3.7000 | 3.7000 | 3.6540 | 33,100 |
| Jan 21, 2025 | 3.7100 | 3.7100 | 3.6800 | 3.7000 | 3.6540 | 12,100 |
| Jan 20, 2025 | 3.6200 | 3.7500 | 3.6200 | 3.7200 | 3.6737 | 35,300 |
| Jan 17, 2025 | 3.7100 | 3.7500 | 3.6600 | 3.6800 | 3.6342 | 15,400 |
| Jan 16, 2025 | 3.7100 | 3.7400 | 3.5800 | 3.6800 | 3.6342 | 27,600 |
| Jan 15, 2025 | 3.7100 | 3.8500 | 3.7000 | 3.7200 | 3.6737 | 69,300 |
| Jan 14, 2025 | 3.7500 | 3.7700 | 3.6700 | 3.7000 | 3.6540 | 18,000 |
| Jan 13, 2025 | 3.6500 | 3.8000 | 3.6500 | 3.7400 | 3.6935 | 104,300 |
| Jan 10, 2025 | 3.7300 | 3.7300 | 3.6400 | 3.6400 | 3.5947 | 7,900 |
| Jan 9, 2025 | 3.7600 | 3.8100 | 3.7600 | 3.7900 | 3.7429 | 6,100 |
| Jan 8, 2025 | 3.7700 | 3.8200 | 3.6900 | 3.8200 | 3.7725 | 12,600 |
| Jan 7, 2025 | 3.8200 | 3.8500 | 3.7000 | 3.7200 | 3.6737 | 58,000 |
| Jan 6, 2025 | 3.8000 | 3.8000 | 3.7800 | 3.8000 | 3.7527 | 47,600 |
| Jan 3, 2025 | 3.8000 | 3.8000 | 3.6500 | 3.7600 | 3.7132 | 11,600 |
| Jan 2, 2025 | 3.8000 | 3.9100 | 3.7700 | 3.7800 | 3.7330 | 33,800 |
| Dec 31, 2024 | 3.7100 | 3.7800 | 3.6500 | 3.7600 | 3.7132 | 17,200 |
| Dec 30, 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7100 | 3.6639 | 15,600 |
| Dec 27, 2024 | 3.8000 | 3.8000 | 3.6600 | 3.7500 | 3.7034 | 43,100 |
| Dec 24, 2024 | 3.8200 | 3.8500 | 3.7900 | 3.8400 | 3.7922 | 8,100 |
| Dec 23, 2024 | 3.8300 | 3.8700 | 3.8000 | 3.8400 | 3.7922 | 13,600 |
| Dec 20, 2024 | 3.6700 | 3.8400 | 3.6700 | 3.8000 | 3.7527 | 17,200 |
| Dec 19, 2024 | 3.8500 | 3.8500 | 3.7400 | 3.8200 | 3.7725 | 25,600 |
| Dec 18, 2024 | 3.8700 | 3.8800 | 3.8100 | 3.8100 | 3.7626 | 17,100 |
| Dec 17, 2024 | 3.9300 | 3.9400 | 3.8600 | 3.8600 | 3.8120 | 22,900 |
| Dec 16, 2024 | 3.9700 | 3.9700 | 3.8800 | 3.9200 | 3.8712 | 9,200 |
| Dec 13, 2024 | 4.0100 | 4.0100 | 3.9500 | 4.0100 | 3.9601 | 8,900 |
| Dec 12, 2024 | 3.8900 | 4.0200 | 3.8900 | 3.9900 | 3.9404 | 44,600 |
| Dec 11, 2024 | 3.9100 | 3.9300 | 3.8900 | 3.9100 | 3.8614 | 34,600 |
| Dec 10, 2024 | 3.9400 | 3.9500 | 3.9000 | 3.9300 | 3.8811 | 28,800 |
| Dec 9, 2024 | 3.9500 | 3.9600 | 3.9300 | 3.9300 | 3.8811 | 13,900 |
| Dec 6, 2024 | 3.9900 | 3.9900 | 3.9600 | 3.9900 | 3.9404 | 31,300 |
| Dec 5, 2024 | 0.05 Dividend | |||||
| Dec 5, 2024 | 3.9900 | 3.9900 | 3.9500 | 3.9800 | 3.9305 | 16,700 |
| Dec 4, 2024 | 4.1000 | 4.1000 | 3.9900 | 4.0000 | 3.9009 | 44,900 |
| Dec 3, 2024 | 4.0600 | 4.1400 | 4.0600 | 4.0600 | 3.9594 | 23,100 |
| Dec 2, 2024 | 4.0300 | 4.1000 | 4.0000 | 4.0700 | 3.9691 | 40,300 |
| Nov 29, 2024 | 4.0400 | 4.0700 | 4.0000 | 4.0300 | 3.9301 | 18,300 |
| Nov 28, 2024 | 3.9500 | 4.0400 | 3.9500 | 4.0000 | 3.9009 | 6,600 |
| Nov 27, 2024 | 4.0000 | 4.0500 | 3.9500 | 3.9800 | 3.8814 | 8,900 |
| Nov 26, 2024 | 3.9100 | 4.0500 | 3.9100 | 4.0000 | 3.9009 | 39,700 |
| Nov 25, 2024 | 4.0500 | 4.1300 | 4.0500 | 4.0500 | 3.9496 | 22,000 |
| Nov 22, 2024 | 4.1200 | 4.1200 | 4.0500 | 4.0500 | 3.9496 | 4,800 |
| Nov 21, 2024 | 4.1000 | 4.1100 | 4.0900 | 4.1000 | 3.9984 | 5,600 |
| Nov 20, 2024 | 4.0500 | 4.1000 | 4.0500 | 4.0700 | 3.9691 | 18,800 |
| Nov 19, 2024 | 3.9300 | 4.0300 | 3.9300 | 4.0000 | 3.9009 | 3,000 |
| Nov 18, 2024 | 4.0100 | 4.0300 | 3.9900 | 4.0300 | 3.9301 | 7,100 |
| Nov 15, 2024 | 4.0200 | 4.0200 | 3.9500 | 4.0100 | 3.9106 | 19,700 |
| Nov 14, 2024 | 4.0000 | 4.0400 | 3.9800 | 4.0100 | 3.9106 | 9,800 |
| Nov 13, 2024 | 4.0500 | 4.0500 | 3.9500 | 3.9500 | 3.8521 | 33,400 |
| Nov 12, 2024 | 4.0300 | 4.0500 | 4.0000 | 4.0200 | 3.9204 | 21,400 |
| Nov 11, 2024 | 4.1500 | 4.1500 | 4.0000 | 4.0500 | 3.9496 | 7,500 |
| Nov 8, 2024 | 4.0100 | 4.1200 | 4.0000 | 4.1200 | 4.0179 | 59,700 |
| Nov 7, 2024 | 4.0900 | 4.0900 | 3.8000 | 4.0100 | 3.9106 | 130,700 |
| Nov 6, 2024 | 4.4900 | 4.5000 | 4.2700 | 4.2800 | 4.1739 | 6,300 |
| Nov 5, 2024 | 4.3200 | 4.5000 | 4.3200 | 4.4300 | 4.3202 | 24,300 |
| Nov 4, 2024 | 4.3600 | 4.5300 | 4.1900 | 4.3600 | 4.2519 | 74,300 |
| Nov 1, 2024 | 4.0900 | 4.3500 | 4.0400 | 4.2700 | 4.1642 | 34,100 |
| Oct 31, 2024 | 4.1000 | 4.1000 | 4.0900 | 4.1000 | 3.9984 | 4,300 |
| Oct 30, 2024 | 4.0700 | 4.1400 | 4.0600 | 4.0600 | 3.9594 | 7,000 |
| Oct 29, 2024 | 4.0500 | 4.1000 | 4.0000 | 4.0500 | 3.9496 | 19,200 |
| Oct 28, 2024 | 4.1100 | 4.1100 | 4.0500 | 4.0700 | 3.9691 | 2,900 |
| Oct 25, 2024 | 4.0500 | 4.0900 | 4.0500 | 4.0900 | 3.9886 | 1,400 |
| Oct 24, 2024 | 4.0300 | 4.0300 | 4.0000 | 4.0300 | 3.9301 | 10,000 |
| Oct 23, 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0100 | 3.9106 | 10,500 |
| Oct 22, 2024 | 3.9700 | 4.1200 | 3.9700 | 4.0000 | 3.9009 | 11,300 |
| Oct 21, 2024 | 4.0100 | 4.0600 | 3.9500 | 4.0400 | 3.9399 | 18,900 |
| Oct 18, 2024 | 4.1000 | 4.1000 | 3.9700 | 4.0200 | 3.9204 | 29,100 |
| Oct 17, 2024 | 4.1200 | 4.1500 | 3.9700 | 4.0900 | 3.9886 | 31,200 |
| Oct 16, 2024 | 4.1500 | 4.1700 | 4.1000 | 4.1000 | 3.9984 | 3,700 |
| Oct 15, 2024 | 4.1000 | 4.2000 | 4.1000 | 4.1900 | 4.0862 | 7,600 |
| Oct 11, 2024 | 4.1700 | 4.1700 | 4.1000 | 4.1300 | 4.0276 | 2,400 |
| Oct 10, 2024 | 4.0700 | 4.1800 | 4.0700 | 4.1000 | 3.9984 | 4,700 |
| Oct 9, 2024 | 4.2100 | 4.2100 | 4.0800 | 4.1100 | 4.0081 | 1,800 |
| Oct 8, 2024 | 4.2700 | 4.2700 | 4.1600 | 4.2600 | 4.1544 | 18,200 |
| Oct 7, 2024 | 4.1300 | 4.3000 | 4.1300 | 4.2600 | 4.1544 | 42,800 |
| Oct 4, 2024 | 4.0600 | 4.1300 | 4.0500 | 4.1300 | 4.0276 | 6,200 |
| Oct 3, 2024 | 4.2000 | 4.2000 | 4.0200 | 4.0200 | 3.9204 | 15,100 |
| Oct 2, 2024 | 4.1600 | 4.2500 | 4.1600 | 4.2000 | 4.0959 | 10,200 |
| Oct 1, 2024 | 4.2500 | 4.3100 | 4.0300 | 4.2300 | 4.1252 | 24,800 |
| Sep 30, 2024 | 4.1000 | 4.1400 | 4.0600 | 4.1400 | 4.0374 | 11,300 |
| Sep 27, 2024 | 3.9700 | 4.0800 | 3.9700 | 4.0200 | 3.9204 | 1,200 |
| Sep 26, 2024 | 4.0400 | 4.0900 | 3.9600 | 3.9600 | 3.8619 | 10,700 |
| Sep 25, 2024 | 4.1000 | 4.1000 | 3.8700 | 3.9500 | 3.8521 | 10,700 |
| Sep 24, 2024 | 4.0900 | 4.0900 | 4.0700 | 4.0900 | 3.9886 | 3,700 |
| Sep 23, 2024 | 4.0400 | 4.1000 | 4.0400 | 4.0900 | 3.9886 | 12,100 |
| Sep 20, 2024 | 3.9100 | 4.0400 | 3.9100 | 4.0100 | 3.9106 | 3,200 |
| Sep 19, 2024 | 3.9500 | 4.0900 | 3.9200 | 3.9900 | 3.8911 | 19,500 |
| Sep 18, 2024 | 3.9500 | 3.9500 | 3.9000 | 3.9200 | 3.8229 | 7,200 |
| Sep 17, 2024 | 4.0000 | 4.0200 | 3.9000 | 3.9900 | 3.8911 | 5,700 |
| Sep 16, 2024 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | 3.8521 | 2,100 |
| Sep 13, 2024 | 3.8300 | 3.9400 | 3.8300 | 3.8800 | 3.7838 | 15,000 |
| Sep 12, 2024 | 3.7200 | 3.8900 | 3.7200 | 3.8900 | 3.7936 | 11,700 |
| Sep 11, 2024 | 3.8600 | 3.8600 | 3.7000 | 3.7000 | 3.6083 | 27,100 |
| Sep 10, 2024 | 4.0400 | 4.0400 | 3.8200 | 3.8200 | 3.7253 | 13,000 |
| Sep 9, 2024 | 3.9600 | 4.0900 | 3.8100 | 4.0900 | 3.9886 | 20,200 |
| Sep 6, 2024 | 4.1300 | 4.1300 | 3.7500 | 3.8500 | 3.7546 | 55,000 |
| Sep 5, 2024 | 0.04 Dividend | |||||
| Sep 5, 2024 | 4.3000 | 4.3000 | 3.7600 | 4.1800 | 4.0764 | 40,000 |
| Sep 4, 2024 | 4.2000 | 4.3500 | 4.1800 | 4.2700 | 4.1252 | 14,900 |
| Sep 3, 2024 | 4.5000 | 4.5000 | 4.2000 | 4.2000 | 4.0575 | 54,400 |
| Aug 30, 2024 | 4.3700 | 4.3900 | 4.3600 | 4.3600 | 4.2121 | 5,700 |
| Aug 29, 2024 | 4.3500 | 4.4300 | 4.3400 | 4.3800 | 4.2314 | 8,700 |
| Aug 28, 2024 | 4.4800 | 4.4800 | 4.3500 | 4.3700 | 4.2218 | 11,000 |
| Aug 27, 2024 | 4.3500 | 4.4900 | 4.3500 | 4.4900 | 4.3377 | 29,100 |
| Aug 26, 2024 | 4.2900 | 4.3800 | 4.2900 | 4.3500 | 4.2025 | 19,000 |
| Aug 23, 2024 | 4.2400 | 4.3100 | 4.2400 | 4.2900 | 4.1445 | 34,700 |
| Aug 22, 2024 | 4.2000 | 4.2700 | 4.2000 | 4.2500 | 4.1058 | 20,300 |
| Aug 21, 2024 | 4.1100 | 4.2500 | 4.1100 | 4.2500 | 4.1058 | 19,100 |
| Aug 20, 2024 | 4.0600 | 4.1500 | 4.0600 | 4.1100 | 3.9706 | 13,200 |
| Aug 19, 2024 | 4.0900 | 4.1000 | 4.0600 | 4.0600 | 3.9223 | 14,700 |
| Aug 16, 2024 | 4.0900 | 4.0900 | 4.0300 | 4.0500 | 3.9126 | 13,500 |
| Aug 15, 2024 | 4.0900 | 4.1200 | 4.0400 | 4.0800 | 3.9416 | 37,700 |
| Aug 14, 2024 | 4.0000 | 4.1000 | 3.9700 | 4.0200 | 3.8837 | 25,300 |
| Aug 13, 2024 | 3.9400 | 4.0000 | 3.8300 | 3.9700 | 3.8353 | 18,900 |
| Aug 12, 2024 | 3.8500 | 3.9800 | 3.8400 | 3.9500 | 3.8160 | 25,800 |
| Aug 9, 2024 | 3.7500 | 3.8600 | 3.7200 | 3.7900 | 3.6615 | 33,100 |
| Aug 8, 2024 | 3.9000 | 4.0000 | 3.7300 | 3.7400 | 3.6131 | 85,200 |
| Aug 7, 2024 | 4.0600 | 4.0900 | 3.9300 | 3.9900 | 3.8547 | 20,100 |
| Aug 6, 2024 | 3.6000 | 4.0900 | 3.6000 | 4.0400 | 3.9030 | 44,600 |
| Aug 2, 2024 | 4.1000 | 4.1000 | 3.4000 | 3.7200 | 3.5938 | 92,900 |
| Aug 1, 2024 | 4.2200 | 4.2200 | 4.0300 | 4.0800 | 3.9416 | 39,900 |
| Jul 31, 2024 | 4.1000 | 4.2000 | 4.0800 | 4.1800 | 4.0382 | 15,100 |
| Jul 30, 2024 | 4.2200 | 4.2200 | 4.1000 | 4.1000 | 3.9609 | 6,400 |
| Jul 29, 2024 | 4.2000 | 4.2200 | 4.1500 | 4.2200 | 4.0769 | 5,500 |
| Jul 26, 2024 | 4.1000 | 4.2400 | 4.1000 | 4.1800 | 4.0382 | 8,300 |
| Jul 25, 2024 | 3.8700 | 4.0300 | 3.8700 | 4.0300 | 3.8933 | 16,600 |
| Jul 24, 2024 | 4.0300 | 4.0500 | 3.8100 | 3.9600 | 3.8257 | 35,400 |
| Jul 23, 2024 | 4.1300 | 4.2900 | 4.1000 | 4.1400 | 3.9996 | 33,700 |
| Jul 22, 2024 | 4.0400 | 4.1300 | 4.0400 | 4.1100 | 3.9706 | 30,800 |
| Jul 19, 2024 | 4.0400 | 4.0500 | 3.9900 | 4.0300 | 3.8933 | 13,500 |
| Jul 18, 2024 | 4.0300 | 4.0400 | 3.9800 | 4.0200 | 3.8837 | 7,700 |
| Jul 17, 2024 | 4.0000 | 4.0400 | 3.9600 | 4.0100 | 3.8740 | 26,400 |
| Jul 16, 2024 | 3.9700 | 4.0300 | 3.9600 | 4.0300 | 3.8933 | 33,500 |
| Jul 15, 2024 | 3.8900 | 4.0100 | 3.8900 | 3.9600 | 3.8257 | 23,400 |
| Jul 12, 2024 | 3.8300 | 3.9600 | 3.8100 | 3.9600 | 3.8257 | 15,200 |
| Jul 11, 2024 | 3.8400 | 3.8400 | 3.8300 | 3.8400 | 3.7098 | 6,800 |
| Jul 10, 2024 | 3.8600 | 3.8600 | 3.8300 | 3.8400 | 3.7098 | 5,300 |
| Jul 9, 2024 | 3.8600 | 3.9100 | 3.8600 | 3.8600 | 3.7291 | 10,500 |
| Jul 8, 2024 | 3.9000 | 3.9000 | 3.8600 | 3.8800 | 3.7484 | 13,300 |
| Jul 5, 2024 | 3.7600 | 3.9000 | 3.7600 | 3.8800 | 3.7484 | 11,900 |
| Jul 4, 2024 | 3.8400 | 3.8800 | 3.8100 | 3.8600 | 3.7291 | 15,300 |
| Jul 3, 2024 | 3.8300 | 3.8600 | 3.8000 | 3.8300 | 3.7001 | 44,800 |
| Jul 2, 2024 | 3.7600 | 3.8900 | 3.7600 | 3.8100 | 3.6808 | 19,900 |
| Jun 28, 2024 | 3.8100 | 3.8100 | 3.7300 | 3.7600 | 3.6325 | 4,500 |
| Jun 27, 2024 | 3.9300 | 3.9300 | 3.7500 | 3.8000 | 3.6711 | 4,200 |
| Jun 26, 2024 | 3.8600 | 3.8600 | 3.7600 | 3.7800 | 3.6518 | 2,400 |
| Jun 25, 2024 | 3.8500 | 3.8700 | 3.8200 | 3.8300 | 3.7001 | 1,900 |
| Jun 24, 2024 | 3.9200 | 3.9200 | 3.8500 | 3.8900 | 3.7581 | 2,500 |
| Jun 21, 2024 | 3.8000 | 3.9400 | 3.7500 | 3.8500 | 3.7194 | 32,400 |
| Jun 20, 2024 | 3.7800 | 3.9400 | 3.7600 | 3.7800 | 3.6518 | 21,100 |
| Jun 19, 2024 | 3.7200 | 3.7700 | 3.7200 | 3.7700 | 3.6421 | 2,100 |
| Jun 18, 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7400 | 3.6131 | 9,700 |
| Jun 17, 2024 | 3.7300 | 3.7700 | 3.7300 | 3.7600 | 3.6325 | 4,300 |
| Jun 14, 2024 | 3.7500 | 3.7800 | 3.7500 | 3.7500 | 3.6228 | 5,100 |
| Jun 13, 2024 | 3.8000 | 3.8000 | 3.7000 | 3.7600 | 3.6325 | 21,600 |
| Jun 12, 2024 | 3.7900 | 3.7900 | 3.7700 | 3.7800 | 3.6518 | 9,900 |
| Jun 11, 2024 | 3.7500 | 3.7800 | 3.7400 | 3.7500 | 3.6228 | 9,800 |
| Jun 10, 2024 | 3.7100 | 3.7800 | 3.7100 | 3.7600 | 3.6325 | 3,700 |
| Jun 7, 2024 | 3.7500 | 3.7700 | 3.7300 | 3.7400 | 3.6131 | 1,200 |
| Jun 6, 2024 | 0.04 Dividend | |||||
| Jun 6, 2024 | 3.6500 | 3.7300 | 3.6500 | 3.7300 | 3.6035 | 10,800 |
| Jun 5, 2024 | 3.7100 | 3.7700 | 3.7000 | 3.7400 | 3.5745 | 58,800 |
| Jun 4, 2024 | 3.7600 | 3.7800 | 3.7000 | 3.7100 | 3.5458 | 22,900 |
| Jun 3, 2024 | 3.7600 | 3.8000 | 3.6800 | 3.7500 | 3.5841 | 21,000 |
| May 31, 2024 | 3.7800 | 3.8000 | 3.7400 | 3.7900 | 3.6223 | 15,700 |
| May 30, 2024 | 3.7500 | 3.7500 | 3.7000 | 3.7500 | 3.5841 | 20,900 |
| May 29, 2024 | 3.8000 | 3.8000 | 3.7300 | 3.7500 | 3.5841 | 7,800 |
| May 28, 2024 | 3.7500 | 3.8000 | 3.7500 | 3.7800 | 3.6127 | 10,100 |
| May 27, 2024 | 3.8000 | 3.8000 | 3.7300 | 3.7900 | 3.6223 | 14,400 |
| May 24, 2024 | 3.7700 | 3.8000 | 3.7700 | 3.7800 | 3.6127 | 18,200 |
| May 23, 2024 | 3.7100 | 3.8200 | 3.6900 | 3.8000 | 3.6318 | 70,200 |
| May 22, 2024 | 3.7600 | 3.7900 | 3.7000 | 3.7300 | 3.5649 | 47,200 |
| May 21, 2024 | 3.8200 | 3.8300 | 3.7700 | 3.7800 | 3.6127 | 65,000 |
| May 17, 2024 | 3.9100 | 3.9200 | 3.8400 | 3.8900 | 3.7179 | 74,800 |
| May 16, 2024 | 3.9300 | 3.9300 | 3.8700 | 3.9100 | 3.7370 | 12,000 |
| May 15, 2024 | 3.8600 | 3.9500 | 3.8600 | 3.8900 | 3.7179 | 49,100 |
| May 14, 2024 | 4.0000 | 4.0000 | 3.8700 | 3.8700 | 3.6988 | 20,400 |
| May 13, 2024 | 3.9000 | 4.0500 | 3.8900 | 3.9700 | 3.7943 | 28,800 |
| May 10, 2024 | 3.9400 | 3.9800 | 3.8300 | 3.8600 | 3.6892 | 36,000 |
| May 9, 2024 | 4.1900 | 4.1900 | 3.8800 | 3.9200 | 3.7465 | 43,000 |
| May 8, 2024 | 4.0700 | 4.2300 | 4.0500 | 4.1300 | 3.9472 | 26,700 |
Related Tickers
RPI-UN.TO Richards Packaging Income Fund
27.02
0.00%
TCL-A.TO Transcontinental Inc.
19.80
+3.02%
CAS.TO Cascades Inc.
8.76
-2.01%
CWN.F Crown Holdings, Inc.
86.04
+0.47%
VRLAF Verallia Société Anonyme
29.74
0.00%
RBN.L Robinson plc
135.00
0.00%
MYE Myers Industries, Inc.
12.06
+4.06%
4731.KL Scientex Berhad
3.7100
+0.82%
014970.KQ SAMRYOONG Co.,Ltd
6,910.00
-4.95%
MMK.VI Mayr-Melnhof Karton AG
74.80
-1.06%