Supremex Inc. ( SXP.TO) - Price History
Monthly price history for SXP.TO (Supremex Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | CA$3.55 | CA$3.55 |
| May 2026 | CA$3.64 | CA$3.64 |
| April 2026 | CA$3.58 | CA$3.58 |
| March 2026 | CA$3.67 | CA$3.67 |
| February 2026 | CA$3.65 | CA$3.70 |
| January 2026 | CA$3.64 | CA$3.69 |
| December 2025 | CA$3.62 | CA$3.67 |
| November 2025 | CA$3.65 | CA$3.75 |
| October 2025 | CA$3.58 | CA$3.68 |
| September 2025 | CA$3.78 | CA$3.88 |
| August 2025 | CA$3.85 | CA$4.49 |
| July 2025 | CA$3.55 | CA$4.14 |
| June 2025 | CA$3.25 | CA$3.79 |
| May 2025 | CA$3.30 | CA$3.90 |
| April 2025 | CA$3.26 | CA$3.85 |
| March 2025 | CA$3.33 | CA$3.93 |
| February 2025 | CA$3.39 | CA$4.05 |
| January 2025 | CA$3.02 | CA$3.61 |
| December 2024 | CA$3.15 | CA$3.76 |
| November 2024 | CA$3.33 | CA$4.03 |
| October 2024 | CA$3.39 | CA$4.10 |
| September 2024 | CA$3.42 | CA$4.14 |
| August 2024 | CA$3.57 | CA$4.36 |
| July 2024 | CA$3.42 | CA$4.18 |
| June 2024 | CA$3.08 | CA$3.76 |
| May 2024 | CA$3.07 | CA$3.79 |
| April 2024 | CA$3.15 | CA$3.89 |
| March 2024 | CA$3.27 | CA$4.04 |
| February 2024 | CA$3.05 | CA$3.81 |
| January 2024 | CA$3.40 | CA$4.25 |
| December 2023 | CA$3.42 | CA$4.27 |
| November 2023 | CA$2.86 | CA$3.60 |
| October 2023 | CA$3.33 | CA$4.20 |
| September 2023 | CA$3.44 | CA$4.33 |
| August 2023 | CA$3.65 | CA$4.63 |
| July 2023 | CA$5.02 | CA$6.38 |
| June 2023 | CA$4.89 | CA$6.21 |
| May 2023 | CA$4.45 | CA$5.69 |
| April 2023 | CA$4.48 | CA$5.73 |
| March 2023 | CA$4.78 | CA$6.11 |
| February 2023 | CA$4.88 | CA$6.27 |
| January 2023 | CA$5.74 | CA$7.38 |
| December 2022 | CA$4.51 | CA$5.80 |
| November 2022 | CA$4.26 | CA$5.51 |
| October 2022 | CA$3.62 | CA$4.68 |
| September 2022 | CA$3.26 | CA$4.21 |
| August 2022 | CA$3.49 | CA$4.54 |
| July 2022 | CA$2.66 | CA$3.46 |
| June 2022 | CA$2.56 | CA$3.33 |
| May 2022 | CA$2.76 | CA$3.62 |
| April 2022 | CA$2.56 | CA$3.36 |
| March 2022 | CA$2.79 | CA$3.65 |
| February 2022 | CA$2.89 | CA$3.82 |
| January 2022 | CA$2.40 | CA$3.17 |
| December 2021 | CA$2.07 | CA$2.75 |
| November 2021 | CA$1.98 | CA$2.63 |
| October 2021 | CA$1.80 | CA$2.39 |
| September 2021 | CA$1.70 | CA$2.26 |
| August 2021 | CA$1.80 | CA$2.40 |
| July 2021 | CA$1.80 | CA$2.40 |
| June 2021 | CA$1.66 | CA$2.21 |
| May 2021 | CA$1.74 | CA$2.31 |
| April 2021 | CA$1.68 | CA$2.23 |
| March 2021 | CA$1.60 | CA$2.13 |
| February 2021 | CA$1.84 | CA$2.45 |
| January 2021 | CA$1.39 | CA$1.85 |
| December 2020 | CA$1.53 | CA$2.04 |
| November 2020 | CA$1.28 | CA$1.70 |
| October 2020 | CA$0.95 | CA$1.26 |
| September 2020 | CA$0.92 | CA$1.23 |
| August 2020 | CA$0.99 | CA$1.32 |
| July 2020 | CA$0.85 | CA$1.13 |
| June 2020 | CA$0.86 | CA$1.15 |
| May 2020 | CA$1.16 | CA$1.55 |
| April 2020 | CA$1.38 | CA$1.83 |
| March 2020 | CA$1.17 | CA$1.56 |
| February 2020 | CA$1.44 | CA$2 |
| January 2020 | CA$1.68 | CA$2.33 |
| December 2019 | CA$1.74 | CA$2.42 |
| November 2019 | CA$1.61 | CA$2.30 |
| October 2019 | CA$1.70 | CA$2.43 |
| September 2019 | CA$1.76 | CA$2.51 |
| August 2019 | CA$1.81 | CA$2.64 |
| July 2019 | CA$1.71 | CA$2.50 |
| June 2019 | CA$1.92 | CA$2.80 |
| May 2019 | CA$1.73 | CA$2.59 |
| April 2019 | CA$2.06 | CA$3.08 |
| March 2019 | CA$2.18 | CA$3.26 |
| February 2019 | CA$2.18 | CA$3.32 |
| January 2019 | CA$1.68 | CA$2.57 |
| December 2018 | CA$1.60 | CA$2.45 |
| November 2018 | CA$1.44 | CA$2.26 |
| October 2018 | CA$1.90 | CA$2.99 |
| September 2018 | CA$2.22 | CA$3.48 |
| August 2018 | CA$2.15 | CA$3.44 |
| July 2018 | CA$1.98 | CA$3.16 |
| June 2018 | CA$2.06 | CA$3.29 |
| May 2018 | CA$2.23 | CA$3.63 |
| April 2018 | CA$2.55 | CA$4.15 |
| March 2018 | CA$2.58 | CA$4.20 |
| February 2018 | CA$2.63 | CA$4.36 |
| January 2018 | CA$2.70 | CA$4.46 |
| December 2017 | CA$2.72 | CA$4.51 |
| November 2017 | CA$2.64 | CA$4.44 |
| October 2017 | CA$2.37 | CA$3.98 |
| September 2017 | CA$2.54 | CA$4.26 |
| August 2017 | CA$2.61 | CA$4.44 |
| July 2017 | CA$2.63 | CA$4.48 |
| June 2017 | CA$2.78 | CA$4.74 |
| May 2017 | CA$2.80 | CA$4.82 |
| April 2017 | CA$2.87 | CA$4.95 |
| March 2017 | CA$2.99 | CA$5.15 |
| February 2017 | CA$2.84 | CA$4.96 |
| January 2017 | CA$2.87 | CA$5 |
| December 2016 | CA$2.87 | CA$5 |
| November 2016 | CA$2.90 | CA$5.13 |
| October 2016 | CA$3.25 | CA$5.74 |
| September 2016 | CA$3.34 | CA$5.89 |
| August 2016 | CA$2.92 | CA$5.21 |
| July 2016 | CA$2.83 | CA$5.04 |
| June 2016 | CA$2.92 | CA$5.20 |
| May 2016 | CA$3.06 | CA$5.51 |
| April 2016 | CA$3.08 | CA$5.56 |
| March 2016 | CA$3.11 | CA$5.60 |
| February 2016 | CA$2.97 | CA$5.40 |
| January 2016 | CA$2.63 | CA$4.79 |
| December 2015 | CA$2.71 | CA$4.94 |
| November 2015 | CA$2.71 | CA$4.99 |
| October 2015 | CA$2.66 | CA$4.90 |
| September 2015 | CA$2.58 | CA$4.75 |
| August 2015 | CA$2.73 | CA$5.08 |
| July 2015 | CA$3.15 | CA$5.86 |
| June 2015 | CA$2.58 | CA$4.80 |
| May 2015 | CA$2.64 | CA$4.97 |
| April 2015 | CA$2.34 | CA$4.40 |
| March 2015 | CA$2.05 | CA$3.85 |
| February 2015 | CA$1.99 | CA$3.80 |
| January 2015 | CA$1.73 | CA$3.30 |
| December 2014 | CA$1.64 | CA$3.13 |
| November 2014 | CA$1.58 | CA$3.05 |
| October 2014 | CA$1.54 | CA$2.98 |
| September 2014 | CA$1.42 | CA$2.75 |
| August 2014 | CA$1.37 | CA$2.70 |
| July 2014 | CA$1.31 | CA$2.59 |
| June 2014 | CA$1.33 | CA$2.62 |
| May 2014 | CA$1.32 | CA$2.65 |
| April 2014 | CA$1.14 | CA$2.29 |
| March 2014 | CA$1.13 | CA$2.30 |
| February 2014 | CA$1.01 | CA$2.05 |
| January 2014 | CA$0.88 | CA$1.82 |
| December 2013 | CA$1 | CA$2.07 |
| November 2013 | CA$1.16 | CA$2.40 |
| October 2013 | CA$0.81 | CA$1.71 |
| September 2013 | CA$0.91 | CA$1.93 |
| August 2013 | CA$0.72 | CA$1.52 |
| July 2013 | CA$0.58 | CA$1.25 |
| June 2013 | CA$0.60 | CA$1.29 |
| May 2013 | CA$0.60 | CA$1.30 |
| April 2013 | CA$0.53 | CA$1.18 |
| March 2013 | CA$0.54 | CA$1.20 |
| February 2013 | CA$0.46 | CA$1.01 |
| January 2013 | CA$0.43 | CA$0.98 |
| December 2012 | CA$0.47 | CA$1.07 |
| November 2012 | CA$0.48 | CA$1.08 |
| October 2012 | CA$0.54 | CA$1.26 |
| September 2012 | CA$0.63 | CA$1.47 |
| August 2012 | CA$0.69 | CA$1.60 |
| July 2012 | CA$0.72 | CA$1.71 |
| June 2012 | CA$0.68 | CA$1.62 |
| May 2012 | CA$0.78 | CA$1.85 |
| April 2012 | CA$0.79 | CA$1.91 |
| March 2012 | CA$0.85 | CA$2.05 |
| February 2012 | CA$0.87 | CA$2.11 |
| January 2012 | CA$0.67 | CA$1.64 |
| December 2011 | CA$0.68 | CA$1.67 |
| November 2011 | CA$0.62 | CA$1.52 |
| October 2011 | CA$0.64 | CA$1.60 |
| September 2011 | CA$0.64 | CA$1.61 |
| August 2011 | CA$0.67 | CA$1.68 |
| July 2011 | CA$0.80 | CA$1.99 |
| June 2011 | CA$0.88 | CA$2.20 |
| May 2011 | CA$0.95 | CA$2.40 |
| April 2011 | CA$0.95 | CA$2.40 |
| March 2011 | CA$0.99 | CA$2.50 |
| February 2011 | CA$0.99 | CA$2.55 |
| January 2011 | CA$0.97 | CA$2.48 |
| December 2010 | CA$0.94 | CA$2.41 |
| November 2010 | CA$0.87 | CA$2.24 |
| October 2010 | CA$0.87 | CA$2.25 |
| September 2010 | CA$0.82 | CA$2.12 |
| August 2010 | CA$0.84 | CA$2.18 |
| July 2010 | CA$0.95 | CA$2.50 |
| June 2010 | CA$0.91 | CA$2.40 |
| May 2010 | CA$0.90 | CA$2.39 |
| April 2010 | CA$0.92 | CA$2.43 |
| March 2010 | CA$0.94 | CA$2.51 |
| February 2010 | CA$0.87 | CA$2.33 |
| January 2010 | CA$0.87 | CA$2.33 |
| December 2009 | CA$0.91 | CA$2.45 |
| November 2009 | CA$1.01 | CA$2.79 |
| October 2009 | CA$1.02 | CA$2.87 |
| September 2009 | CA$0.89 | CA$2.55 |
| August 2009 | CA$0.93 | CA$2.72 |
| July 2009 | CA$0.83 | CA$2.45 |
| June 2009 | CA$0.78 | CA$2.36 |
| May 2009 | CA$0.95 | CA$2.94 |
| April 2009 | CA$0.92 | CA$2.89 |
| March 2009 | CA$0.72 | CA$2.30 |
| February 2009 | CA$0.74 | CA$2.45 |
| January 2009 | CA$0.87 | CA$2.92 |
| December 2008 | CA$0.93 | CA$3.17 |
| November 2008 | CA$1.19 | CA$4.20 |
| October 2008 | CA$1.14 | CA$4.12 |
| September 2008 | CA$1.53 | CA$5.66 |
| August 2008 | CA$1.67 | CA$6.30 |
| July 2008 | CA$1.49 | CA$5.69 |
| June 2008 | CA$1.59 | CA$6.20 |
| May 2008 | CA$1.56 | CA$6.15 |
| April 2008 | CA$1.47 | CA$5.90 |
| March 2008 | CA$1.41 | CA$5.75 |
| February 2008 | CA$1.37 | CA$5.65 |
| January 2008 | CA$1.32 | CA$5.57 |
| December 2007 | CA$1.40 | CA$5.98 |
| November 2007 | CA$1.29 | CA$5.60 |
| October 2007 | CA$1.27 | CA$5.64 |
| September 2007 | CA$1.25 | CA$5.63 |
| August 2007 | CA$1.53 | CA$7 |
| July 2007 | CA$1.92 | CA$8.90 |
| June 2007 | CA$2.05 | CA$9.60 |
| May 2007 | CA$2.04 | CA$9.63 |
| April 2007 | CA$1.97 | CA$9.42 |
| March 2007 | CA$1.85 | CA$8.95 |
| February 2007 | CA$1.84 | CA$9 |
| January 2007 | CA$1.73 | CA$8.55 |
| December 2006 | CA$1.70 | CA$8.47 |
| November 2006 | CA$1.59 | CA$8 |
| October 2006 | CA$1.88 | CA$9.60 |
| September 2006 | CA$1.93 | CA$9.94 |
| August 2006 | CA$1.90 | CA$9.90 |
| July 2006 | CA$1.89 | CA$9.95 |
| June 2006 | CA$1.81 | CA$9.60 |
| May 2006 | CA$1.88 | CA$10.10 |
| April 2006 | CA$1.85 | CA$10 |
| March 2006 | CA$1.83 | CA$10 |
SXP.TO
Price: CA$3.55
52 week price:
Dividend Yield: 5.48%
5-year range yield:
Forward Dividend Yield: 5.63%
Payout Ratio: 36.36%
Payout Ratio Range:
Dividend Per Share: 0.20 CAD
Earnings Per Share: 0.49 CAD
P/E Ratio: 7.45
Exchange: TOR
Sector: Consumer Cyclical
Industry: Packaging & Containers
Country: Canada
Volume: 74112
Market Capitalization: 89.3 million
Average Dividend Frequency: 5
Years Paying Dividends: 5
DGR3: 30.00%