TSX · SXP · stock

Supremex Inc. (SXP) stock price history

Every TSX trading session of Supremex Inc. from Mar 31, 2006 to Sep 28, 2026: 5,142 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SXP data, free keyYear by year table

SXP adjusted close, 2006 to 2026

SXPSupremex Inc.
CA$3.43-6.4% over one year
2010201520202025
CA$5.86
All time high, 2023
CA$3.79
52 week high, CA$3.31 low
5,142
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

SXP key facts

  • Supremex Inc. (SXP) closed at CA$3.43 on Sep 28, 2026 on TSX.
  • SXP's all time high close is CA$5.86, set on Feb 7, 2023; its all time low close is CA$0.3974 on Feb 12, 2013.
  • SXP's 52 week range is CA$3.31 to CA$3.79.
  • SXP returned -6.4% over the year to Sep 28, 2026 and +104.9% over five years.
  • Over ten years SXP returned +7%, +0.7% a year compounded.
  • SXP's deepest drawdown was -80.4% from Jun 22, 2007 to Feb 12, 2013.
  • DataCedar holds 5,142 daily sessions of SXP history from Mar 31, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SXP price chart, 2006 to 2026

SXP adjusted close, Mar 31, 2006 to Sep 28, 2026CA$0.4444CA$1.05CA$2.48CA$5.862010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SXP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.7%
3 months-4.7%
6 months-4.2%
Year to date-1.8%
1 year-6.4%
3 years-1.3%
5 years+104.9%
10 years+7.3%
Since Mar 31, 2006+89.1%
Compound annual growth, 20.5 years+3.2%

SXP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$5.86 on Feb 7, 2023
All time low close
CA$0.3974 on Feb 12, 2013
52 week high
CA$3.79 on Jan 26, 2026
52 week low
CA$3.31 on Oct 29, 2025
Deepest drawdown
-80.4% from Jun 22, 2007 to Feb 12, 2013, recovered Apr 10, 2015
Best single session
+26.9% on Dec 24, 2008
Worst single session
-26.7% on Jan 19, 2010
Volatility, 1 year annualised
24.1%
Sessions closing higher, 1 year
43%
Best calendar year
2022, +118%
Worst calendar year
2018, -41%

SXP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Mar 31, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$3.52CA$3.79CA$3.35CA$3.43-2.6%2.9M186
2025CA$3.09CA$3.92CA$2.82CA$3.52+15.1%5.5M251
2024CA$3.37CA$3.64CA$2.71CA$3.06-8.0%6M252
2023CA$4.32CA$5.97CA$2.76CA$3.33-24.2%11.5M250
2022CA$2.02CA$4.69CA$2.01CA$4.39+118.3%12.3M250
2021CA$1.60CA$2.08CA$1.32CA$2.01+34.8%12.3M251
2020CA$1.66CA$1.76CA$0.8041CA$1.49-12.1%13.4M252
2019CA$1.57CA$2.29CA$1.52CA$1.70+8.7%9.7M251
2018CA$2.63CA$2.84CA$1.33CA$1.56-41.1%9.3M251
2017CA$2.79CA$2.92CA$2.25CA$2.65-4.9%8.5M250
2016CA$2.57CA$3.34CA$2.37CA$2.79+5.6%9.6M251
2015CA$1.58CA$3.09CA$1.51CA$2.64+65.3%11.2M251
2014CA$0.9777CA$1.66CA$0.7859CA$1.60+64.9%4.6M251
2013CA$0.4530CA$1.13CA$0.3974CA$0.9683+111.8%4.6M251
2012CA$0.6619CA$0.9548CA$0.4173CA$0.4573-30.9%9.4M251
2011CA$0.9473CA$1.04CA$0.5678CA$0.6619-27.5%4.3M250
2010CA$0.8816CA$1.08CA$0.6369CA$0.9132+3.6%10.9M251
2009CA$0.9018CA$1.09CA$0.5759CA$0.8816-2.2%13M251
2008CA$1.38CA$1.67CA$0.6339CA$0.9018-33.6%12.8M252
2007CA$1.61CA$2.03CA$1.10CA$1.36-17.8%17.8M252
2006CA$1.76CA$1.96CA$1.33CA$1.65n/a11.4M187

SXP monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$3.43-3.7%
August 2026CA$3.56-2.4%
July 2026CA$3.650.0%
June 2026CA$3.65+3.1%
May 2026CA$3.54+1.7%
April 2026CA$3.48-2.5%
March 2026CA$3.57+0.6%
February 2026CA$3.55+0.3%
January 2026CA$3.54+0.5%
December 2025CA$3.52-0.8%
November 2025CA$3.55+1.9%
October 2025CA$3.48-5.2%

About the SXP data

Daily bars. 5,142 sessions from Mar 31, 2006 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 31, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SXP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • SVI StorageVault Canada Inc.
  • SVM Silvercorp Metals Inc.
  • SWP Swiss Water Decaffeinated Coffee Inc.
  • SXGC Southern Cross Gold Consolidated Ltd.
  • SYZ Sylogist Ltd.
  • T TELUS Corporation
  • TA TransAlta Corporation
  • TAL PetroTal Corp.

Common questions

SXP share price history

Start with any symbol.

Start free