Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
23:08:14 EDT Thu 02 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-02
Z
SUP
3.57
4.16
3.5201
3.96
0.235
129,636
396
3.07
4.11
2024-05-01
Z
SUP
3.71
3.73
3.65
3.73
-0.03
57,150
186
3.06
4.24
2024-04-30
Z
SUP
3.99
3.99
3.61
3.74
-0.27
153,836
414
3.06
3.82
2024-04-29
Z
SUP
4.06
4.14
3.955
3.99
-0.05
44,749
158
3.15
4.33
2024-04-26
Z
SUP
3.675
4.04
3.613
4.02
0.30
67,007
223
3.60
4.08
2024-04-25
Z
SUP
3.75
3.76
3.60
3.70
-0.045
25,044
73
3.11
4.17
2024-04-24
Z
SUP
3.885
3.93
3.71
3.76
-0.12
25,681
166
3.06
4.49
2024-04-23
Z
SUP
3.83
3.9393
3.8012
3.88
0.09
105,252
221
3.14
4.42
2024-04-22
Z
SUP
3.79
3.79
3.64
3.75
-0.06
66,836
142
3.14
4.40
2024-04-19
Z
SUP
4.06
4.06
3.68
3.81
-0.19
107,466
241
2.75
4.08
2024-04-18
Z
SUP
3.79
4.03
3.6401
3.98
0.26
62,885
194
3.98
4.49
2024-04-17
Z
SUP
3.595
3.82
3.59
3.70
0.04
52,880
184
2.75
4.51
2024-04-16
Z
SUP
3.64
3.70
3.54
3.64
0.015
65,943
281
2.40
4.37
2024-04-15
Z
SUP
3.7464
3.77
3.52
3.65
-0.16
82,025
281
3.14
4.35
2024-04-12
Z
SUP
4.00
4.00
3.68
3.81
-0.20
66,324
281
3.21
5.26
2024-04-11
Z
SUP
3.99
4.019
3.86
3.98
0.03
38,109
172
3.39
5.16
2024-04-10
Z
SUP
4.12
4.24
3.83
3.94
-0.3499
143,018
702
3.21
4.35
2024-04-09
Z
SUP
4.26
4.5692
4.0458
4.27
0.015
185,346
738
3.89
4.99
2024-04-08
Z
SUP
3.60
4.30
3.59
4.26
0.72
458,445
913
4.32
4.72
2024-04-05
Z
SUP
3.32
3.56
3.27
3.55
0.255
195,098
290
3.57
4.48
2024-04-04
Z
SUP
3.26
3.38
3.23
3.28
0.041
105,885
304
2.63
3.74
2024-04-03
Z
SUP
3.04
3.25
3.0202
3.22
0.228
545,304
875
3.11
3.74
2024-04-02
Z
SUP
2.90
3.01
2.82
3.00
0.08
152,586
338
2.75
3.41
2024-04-01
Z
SUP
2.88
2.98
2.87
2.92
0.02
62,732
197
2.47
3.27
2024-03-29
Z
SUP
2.91
2.98
2.8814
2.90
-0.0005
0
0
2.47
3.27
2024-03-28
Z
SUP
2.91
2.98
2.8814
2.90
-0.0005
51,098
94
2.47
3.27
2024-03-27
Z
SUP
2.88
2.92
2.76
2.91
0.07
66,641
159
2.85
2.98
2024-03-26
Z
SUP
2.84
2.8799
2.796
2.85
-0.02
56,933
80
2.47
3.25
2024-03-25
Z
SUP
2.80
2.94
2.80
2.84
0.02
92,771
243
2.70
3.26
2024-03-22
Z
SUP
2.83
2.88
2.80
2.84
-0.07
51,575
134
2.47
3.18
2024-03-21
Z
SUP
2.98
3.00
2.88
2.88
-0.03
83,345
489
2.64
3.22
2024-03-20
Z
SUP
2.84
2.96
2.84
2.94
0.10
99,625
283
2.56
3.34
2024-03-19
Z
SUP
2.80
2.90
2.78
2.86
0.09
35,072
204
2.48
3.29
2024-03-18
Z
SUP
2.86
2.9383
2.80
2.80
-0.01
29,500
284
2.70
3.35
2024-03-15
Z
SUP
2.85
2.935
2.80
2.81
-0.05
82,982
237
2.57
3.16
2024-03-14
Z
SUP
2.97
2.98
2.86
2.87
-0.07
113,788
393
2.82
3.37
2024-03-13
Z
SUP
2.89
2.9845
2.84
2.94
0.09
60,210
253
2.80
3.25
2024-03-12
Z
SUP
2.93
2.93
2.8385
2.85
-0.04
78,286
262
2.57
3.35
2024-03-11
Z
SUP
3.00
3.04
2.85
2.89
-0.14
103,011
371
2.57
3.41
2024-03-08
Z
SUP
3.05
3.12
2.98
3.01
-0.08
157,708
443
2.86
3.23
2024-03-07
Z
SUP
2.96
3.2399
2.82
3.11
-0.08
266,534
492
2.85
3.36
2024-03-06
Z
SUP
3.26
3.2899
3.165
3.17
-0.12
53,741
149
2.96
3.74
2024-03-05
Z
SUP
3.41
3.45
3.24
3.29
-0.13
56,672
237
2.86
3.72
2024-03-04
Z
SUP
3.43
3.47
3.36
3.38
-0.07
72,910
269
2.94
3.88
2024-03-01
Z
SUP
3.55
3.55
3.4104
3.46
-0.09
57,733
157
3.41
4.02
2024-02-29
Z
SUP
3.37
3.55
3.365
3.55
0.15
105,388
225
3.02
4.11
2024-02-28
Z
SUP
3.35
3.42
3.35
3.39
0.03
51,925
187
2.84
5.44
2024-02-27
Z
SUP
3.43
3.46
3.36
3.37
-0.09
80,540
238
2.83
3.75
2024-02-26
Z
SUP
3.34
3.52
3.31
3.46
0.08
112,433
299
2.84
3.79
2024-02-23
Z
SUP
3.25
3.41
3.25
3.34
0.0507
41,216
78
2.87
3.86
2024-02-22
Z
SUP
3.24
3.37
3.24
3.29
0.04
65,300
296
2.89
3.85
2024-02-21
Z
SUP
3.22
3.28
3.22
3.24
29,533
191
2.89
3.86
2024-02-20
Z
SUP
3.28
3.44
3.2222
3.24
-0.085
50,570
194
2.85
3.85
2024-02-19
Z
SUP
3.33
3.55
3.3091
3.35
0.0451
0
0
3.04
3.86
2024-02-16
Z
SUP
3.33
3.55
3.3091
3.35
0.0451
44,157
121
3.04
3.86
2024-02-15
Z
SUP
3.34
3.3977
3.24
3.34
0.0028
76,749
190
2.84
3.76
2024-02-14
Z
SUP
3.285
3.36
3.285
3.36
0.0601
13,341
60
2.84
3.85
2024-02-13
Z
SUP
3.25
3.30
3.22
3.24
-0.11
36,545
138
2.84
3.61
2024-02-12
Z
SUP
3.2301
3.3811
3.2301
3.33
0.09
40,939
172
2.84
3.85
2024-02-09
Z
SUP
3.16
3.25
3.16
3.24
0.045
16,388
90
2.84
3.85
2024-02-08
Z
SUP
3.185
3.2689
3.10
3.19
0.045
51,602
171
2.84
3.85
2024-02-07
Z
SUP
3.25
3.2585
3.12
3.15
-0.145
41,575
154
2.19
3.90
2024-02-06
Z
SUP
3.24
3.31
3.2236
3.30
0.025
18,459
72
2.93
3.90
2024-02-05
Z
SUP
3.40
3.40
3.2248
3.28
-0.183
20,869
95
2.93
3.90