Supremex Inc. (SXP.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SXP.TO Historical Return
If you invested $1000 in Supremex Inc. (SXP.TO) 10 years ago, it would be worth $1,205.98 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,951.61, while $1000 invested 1 year ago would be worth $952.76. This corresponds to total returns of 20.6%, 95.16%, -4.72%, respectively, with annualized returns of 1.89%, 14.32%, -4.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SXP.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2026 | 3.62 | 3.64 | 3.64 | 3.68 | 3.62 | 3,001 |
| July 21, 2026 | 3.59 | 3.55 | 3.55 | 3.63 | 3.55 | 6,701 |
| July 20, 2026 | 3.58 | 3.58 | 3.58 | 3.6 | 3.57 | 28,405 |
| July 17, 2026 | 3.58 | 3.59 | 3.59 | 3.6 | 3.58 | 3,502 |
| July 16, 2026 | 3.6 | 3.58 | 3.58 | 3.6 | 3.58 | 2,540 |
| July 15, 2026 | 3.62 | 3.6 | 3.6 | 3.62 | 3.55 | 7,557 |
| July 14, 2026 | 3.7 | 3.63 | 3.63 | 3.7 | 3.62 | 11,141 |
| July 13, 2026 | 3.68 | 3.68 | 3.68 | 3.7 | 3.67 | 7,614 |
| July 10, 2026 | 3.72 | 3.68 | 3.68 | 3.72 | 3.68 | 17,265 |
| July 09, 2026 | 3.72 | 3.7 | 3.7 | 3.76 | 3.69 | 9,769 |
| July 08, 2026 | 3.69 | 3.71 | 3.71 | 3.71 | 3.67 | 512 |
| July 07, 2026 | 3.7 | 3.68 | 3.68 | 3.75 | 3.68 | 6,718 |
| July 06, 2026 | 3.7 | 3.69 | 3.69 | 3.75 | 3.68 | 13,584 |
| July 03, 2026 | 3.78 | 3.72 | 3.72 | 3.78 | 3.72 | 6,565 |
| July 02, 2026 | 3.7 | 3.7 | 3.7 | 3.75 | 3.68 | 18,637 |
| June 30, 2026 | 3.67 | 3.7 | 3.7 | 3.7 | 3.67 | 23,408 |
| June 29, 2026 | 3.69 | 3.66 | 3.66 | 3.69 | 3.64 | 3,138 |
| June 26, 2026 | 3.66 | 3.65 | 3.65 | 3.69 | 3.64 | 11,401 |
| June 25, 2026 | 3.65 | 3.64 | 3.64 | 3.65 | 3.64 | 2,600 |
| June 24, 2026 | 3.69 | 3.62 | 3.62 | 3.69 | 3.62 | 3,513 |
| June 23, 2026 | 3.77 | 3.67 | 3.67 | 3.79 | 3.65 | 15,615 |
| June 22, 2026 | 3.71 | 3.77 | 3.77 | 3.77 | 3.7 | 2,936 |
| June 19, 2026 | 3.69 | 3.75 | 3.75 | 3.77 | 3.69 | 12,995 |
| June 18, 2026 | 3.7 | 3.76 | 3.76 | 3.76 | 3.7 | 12,559 |
| June 17, 2026 | 3.68 | 3.68 | 3.68 | 3.79 | 3.62 | 39,122 |
| June 16, 2026 | 3.65 | 3.62 | 3.62 | 3.68 | 3.6 | 19,805 |
| June 15, 2026 | 3.51 | 3.63 | 3.63 | 3.66 | 3.51 | 27,068 |
AD
