If you invested $1000 in Supremex Inc. (SXP.TO) 10 years ago, it would be worth $912.84 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,745.61, while $1000 invested 1 year ago would be worth $833.8. This corresponds to total returns of -8.72%, 74.56%, -16.62%, respectively, with annualized returns of -0.91%, 11.78%, -16.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 2.99 | 2.99 | 2.99 | 3 | 2.99 | 5,900 |
| October 20, 2026 | 2.99 | 2.99 | 2.99 | 3.03 | 2.97 | 42,401 |
| October 19, 2026 | 2.96 | 2.97 | 2.97 | 2.98 | 2.95 | 23,587 |
| October 16, 2026 | 2.99 | 2.97 | 2.97 | 2.99 | 2.97 | 12,147 |
| October 15, 2026 | 2.99 | 2.98 | 2.98 | 3 | 2.98 | 2,101 |
| October 14, 2026 | 2.99 | 2.97 | 2.97 | 2.99 | 2.97 | 8,404 |
| October 13, 2026 | 3 | 2.98 | 2.98 | 3 | 2.98 | 24,938 |
| October 09, 2026 | 3.04 | 3.01 | 3.01 | 3.04 | 3 | 9,613 |
| October 08, 2026 | 3.02 | 3.03 | 3.03 | 3.03 | 3 | 10,680 |
| October 07, 2026 | 3.07 | 3.02 | 3.02 | 3.07 | 2.88 | 95,156 |
| October 06, 2026 | 3.32 | 3.06 | 3.06 | 3.35 | 3.05 | 88,926 |
| October 05, 2026 | 3.52 | 3.51 | 3.51 | 3.53 | 3.51 | 2,354 |
| October 02, 2026 | 3.48 | 3.55 | 3.55 | 3.55 | 3.48 | 4,800 |
| October 01, 2026 | 3.52 | 3.49 | 3.49 | 3.54 | 3.49 | 11,300 |
| September 30, 2026 | 3.52 | 3.49 | 3.49 | 3.52 | 3.49 | 7,729 |
| September 29, 2026 | 3.46 | 3.47 | 3.47 | 3.49 | 3.46 | 1,177 |
| September 28, 2026 | 3.45 | 3.43 | 3.43 | 3.56 | 3.43 | 13,095 |
| September 25, 2026 | 3.58 | 3.57 | 3.57 | 3.58 | 3.53 | 4,613 |
| September 24, 2026 | 3.62 | 3.59 | 3.59 | 3.65 | 3.58 | 2,912 |
| September 23, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 534 |
| September 22, 2026 | 3.64 | 3.66 | 3.66 | 3.67 | 3.58 | 7,930 |
| September 21, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.6 | 1,611 |
| September 18, 2026 | 3.61 | 3.6 | 3.6 | 3.64 | 3.6 | 13,519 |
| September 17, 2026 | 3.67 | 3.61 | 3.61 | 3.67 | 3.61 | 1,363 |
| September 16, 2026 | 3.64 | 3.66 | 3.66 | 3.67 | 3.64 | 612 |
| September 15, 2026 | 3.67 | 3.64 | 3.64 | 3.67 | 3.64 | 8,859 |
| September 11, 2026 | 3.64 | 3.68 | 3.68 | 3.69 | 3.62 | 7,702 |
| September 10, 2026 | 3.59 | 3.65 | 3.65 | 3.68 | 3.59 | 10,949 |
| September 09, 2026 | 3.58 | 3.59 | 3.59 | 3.6 | 3.56 | 3,897 |
| September 08, 2026 | 3.6 | 3.58 | 3.58 | 3.6 | 3.58 | 3,182 |
| September 04, 2026 | 3.59 | 3.6 | 3.6 | 3.6 | 3.59 | 18,405 |
| September 03, 2026 | 3.56 | 3.57 | 3.57 | 3.63 | 3.52 | 4,138 |
| September 02, 2026 | 3.53 | 3.55 | 3.55 | 3.55 | 3.49 | 19,940 |
| September 01, 2026 | 3.55 | 3.54 | 3.54 | 3.55 | 3.52 | 6,990 |
| August 31, 2026 | 3.6 | 3.56 | 3.56 | 3.6 | 3.56 | 13,226 |
| August 28, 2026 | 3.56 | 3.6 | 3.6 | 3.6 | 3.56 | 8,182 |
| August 27, 2026 | 3.6 | 3.6 | 3.6 | 3.6 | 3.56 | 2,407 |
| August 26, 2026 | 3.6 | 3.62 | 3.62 | 3.62 | 3.58 | 5,244 |
| August 25, 2026 | 3.58 | 3.58 | 3.58 | 3.7 | 3.58 | 5,441 |
| August 24, 2026 | 3.66 | 3.57 | 3.57 | 3.66 | 3.57 | 37,550 |
| August 21, 2026 | 3.68 | 3.68 | 3.68 | 3.71 | 3.67 | 2,235 |
| August 20, 2026 | 3.71 | 3.67 | 3.67 | 3.71 | 3.67 | 14,722 |
| August 19, 2026 | 3.7 | 3.71 | 3.71 | 3.71 | 3.69 | 11,790 |
| August 18, 2026 | 3.7 | 3.7 | 3.7 | 3.7 | 3.62 | 20,408 |
| August 17, 2026 | 3.72 | 3.69 | 3.69 | 3.72 | 3.67 | 16,368 |
| August 14, 2026 | 3.75 | 3.71 | 3.71 | 3.75 | 3.7 | 6,914 |
| August 13, 2026 | 3.7 | 3.75 | 3.75 | 3.76 | 3.7 | 17,433 |
| August 12, 2026 | 3.67 | 3.71 | 3.71 | 3.71 | 3.66 | 4,559 |
| August 11, 2026 | 3.75 | 3.68 | 3.68 | 3.75 | 3.68 | 3,733 |
| August 10, 2026 | 3.71 | 3.7 | 3.7 | 3.71 | 3.6 | 23,969 |
| August 07, 2026 | 3.61 | 3.68 | 3.68 | 3.68 | 3.6 | 9,345 |
| August 06, 2026 | 3.66 | 3.6 | 3.6 | 3.66 | 3.59 | 10,167 |
| August 05, 2026 | 3.68 | 3.66 | 3.66 | 3.69 | 3.58 | 31,983 |
| August 04, 2026 | 3.72 | 3.7 | 3.7 | 3.76 | 3.7 | 7,473 |
| July 31, 2026 | 3.73 | 3.7 | 3.7 | 3.73 | 3.66 | 7,309 |
| July 30, 2026 | 3.65 | 3.7 | 3.7 | 3.73 | 3.65 | 3,712 |
| July 29, 2026 | 3.69 | 3.65 | 3.65 | 3.7 | 3.65 | 1,414 |
| July 28, 2026 | 3.63 | 3.65 | 3.65 | 3.67 | 3.63 | 901 |
| July 27, 2026 | 3.65 | 3.66 | 3.66 | 3.67 | 3.65 | 8,013 |
| July 23, 2026 | 3.65 | 3.62 | 3.62 | 3.65 | 3.6 | 5,135 |