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
20:19:50 EDT Mon 29 Apr 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
2024-04-29
Q
SUPN
30.46
31.27
30.4125
30.60
0.53
365,383
4,460
30.01
31.19
2024-04-26
Q
SUPN
29.46
30.19
29.17
30.07
0.76
330,640
4,621
28.00
34.42
2024-04-25
Q
SUPN
30.03
30.22
29.17
29.31
-0.95
351,464
4,902
28.00
33.59
2024-04-24
Q
SUPN
29.96
30.395
29.82
30.26
0.31
201,715
2,980
19.50
32.00
2024-04-23
Q
SUPN
29.75
31.84
29.59
29.95
0.24
201,175
4,246
28.00
43.60
2024-04-22
Q
SUPN
29.56
30.30
29.28
29.71
0.31
352,474
4,678
25.61
32.00
2024-04-19
Q
SUPN
28.67
29.53
28.67
29.40
0.53
361,633
4,249
26.27
32.00
2024-04-18
Q
SUPN
28.87
29.48
28.63
28.87
-0.13
347,896
4,090
28.00
30.09
2024-04-17
Q
SUPN
29.74
30.08
28.88
29.00
-0.43
393,830
4,373
16.87
30.09
2024-04-16
Q
SUPN
30.00
30.40
29.35
29.43
-0.56
388,897
4,764
16.87
32.00
2024-04-15
Q
SUPN
30.42
30.515
29.69
29.99
-0.25
372,719
4,380
20.00
32.00
2024-04-12
Q
SUPN
31.98
31.98
30.075
30.24
-1.76
375,040
3,805
30.00
34.00
2024-04-11
Q
SUPN
32.21
32.59
31.65
32.00
0.16
454,386
3,177
31.00
35.83
2024-04-10
Q
SUPN
30.97
31.92
30.74
31.84
0.11
307,449
3,499
28.64
35.68
2024-04-09
Q
SUPN
31.50
32.40
31.43
31.73
0.30
282,392
3,454
18.44
33.00
2024-04-08
Q
SUPN
30.58
33.10
30.58
31.43
-2.12
789,585
6,448
30.00
34.00
2024-04-05
Q
SUPN
33.33
33.60
33.13
33.55
0.31
243,021
3,239
33.51
35.85
2024-04-04
Q
SUPN
34.44
34.49
33.09
33.24
-0.61
289,957
3,413
33.33
33.90
2024-04-03
Q
SUPN
32.85
34.065
32.82
33.85
0.68
309,443
3,378
33.17
34.53
2024-04-02
Q
SUPN
33.23
33.61
32.77
33.17
-0.35
304,026
4,005
29.35
33.83
2024-04-01
Q
SUPN
34.10
34.10
33.06
33.52
-0.59
235,308
4,378
32.85
36.00
2024-03-29
Q
SUPN
33.84
34.39
33.47
34.11
0.37
0
0
32.00
35.68
2024-03-28
Q
SUPN
33.84
34.39
33.47
34.11
0.37
491,007
5,380
32.00
35.68
2024-03-27
Q
SUPN
32.85
33.83
32.56
33.74
1.26
363,964
3,909
33.75
36.00
2024-03-26
Q
SUPN
32.99
33.59
32.29
32.48
-0.27
611,763
4,768
32.00
35.68
2024-03-25
Q
SUPN
34.73
34.98
32.57
32.75
-1.77
366,595
4,121
18.44
35.68
2024-03-22
Q
SUPN
35.15
35.22
33.97
34.52
-0.65
492,786
3,983
32.00
35.68
2024-03-21
Q
SUPN
35.05
35.44
34.68
35.17
0.29
435,839
4,517
32.00
35.68
2024-03-20
Q
SUPN
35.13
35.35
34.50
34.88
-0.27
438,140
3,950
32.10
35.85
2024-03-19
Q
SUPN
34.13
35.345
34.00
35.15
0.96
781,195
6,982
30.36
39.65
2024-03-18
Q
SUPN
33.15
34.30
32.545
34.19
1.21
431,863
4,434
32.00
35.85
2024-03-15
Q
SUPN
33.04
33.355
32.65
32.98
-0.39
694,833
4,722
32.00
40.00
2024-03-14
Q
SUPN
34.40
34.7299
33.02
33.37
-1.29
500,838
5,933
32.00
35.00
2024-03-13
Q
SUPN
32.68
34.83
32.68
34.66
1.74
772,364
6,672
32.00
35.00
2024-03-12
Q
SUPN
32.21
33.005
31.78
32.92
0.49
510,846
4,754
30.00
33.60
2024-03-11
Q
SUPN
31.16
32.47
30.88
32.43
1.36
331,457
4,907
30.00
34.00
2024-03-08
Q
SUPN
31.17
32.00
30.91
31.07
0.26
228,009
2,875
30.00
32.00
2024-03-07
Q
SUPN
31.27
31.42
30.585
30.81
-0.30
338,190
3,461
27.18
32.00
2024-03-06
Q
SUPN
30.74
31.355
30.295
31.11
0.76
434,328
5,115
27.05
32.00
2024-03-05
Q
SUPN
30.41
30.635
29.78
30.35
-0.28
386,442
3,625
28.00
35.82
2024-03-04
Q
SUPN
30.96
31.05
29.845
30.63
-0.38
516,995
5,123
28.00
32.00
2024-03-01
Q
SUPN
30.00
31.215
29.82
31.00
1.30
465,463
4,247
28.00
35.82
2024-02-29
Q
SUPN
31.31
31.31
28.875
29.70
-1.38
516,975
5,176
28.00
32.45
2024-02-28
Q
SUPN
28.58
32.30
26.2733
31.08
0.39
893,928
7,892
28.00
32.00
2024-02-27
Q
SUPN
29.71
31.56
29.46
30.69
1.19
907,881
5,435
14.00
30.00
2024-02-26
Q
SUPN
28.93
30.44
28.905
29.50
0.44
557,247
5,663
25.38
30.45
2024-02-23
Q
SUPN
27.96
29.19
27.81
29.06
1.125
346,941
3,537
28.00
29.30
2024-02-22
Q
SUPN
28.24
28.315
27.60
27.935
-0.205
239,735
3,052
26.30
30.00
2024-02-21
Q
SUPN
28.01
28.31
27.855
28.14
0.09
334,231
3,005
25.79
32.56
2024-02-20
Q
SUPN
28.09
28.59
27.97
28.05
-0.37
222,222
2,552
27.15
30.00
2024-02-19
Q
SUPN
28.54
29.08
28.245
28.42
-0.24
0
0
21.91
30.00
2024-02-16
Q
SUPN
28.54
29.08
28.245
28.42
-0.24
330,121
3,637
21.91
30.00
2024-02-15
Q
SUPN
27.65
28.80
27.60
28.66
1.10
285,145
3,019
26.00
31.22
2024-02-14
Q
SUPN
27.40
27.89
27.20
27.56
0.45
222,644
2,772
26.30
31.54
2024-02-13
Q
SUPN
27.50
27.9317
26.91
27.11
-1.24
212,204
2,742
26.30
30.00
2024-02-12
Q
SUPN
28.06
28.51
27.96
28.35
0.44
252,830
2,911
26.30
30.00
2024-02-09
Q
SUPN
27.92
28.15
27.54
27.91
0.01
297,745
2,837
26.00
32.56
2024-02-08
Q
SUPN
27.19
28.13
26.85
27.90
0.66
218,244
3,388
26.00
31.53
2024-02-07
Q
SUPN
28.40
28.44
27.17
27.24
-1.07
174,475
2,067
24.92
30.00
2024-02-06
Q
SUPN
27.27
28.45
27.07
28.31
1.00
326,255
3,565
24.93
30.00
2024-02-05
Q
SUPN
27.55
27.85
26.78
27.31
-0.36
293,572
2,940
24.98
32.75
2024-02-02
Q
SUPN
27.52
27.79
27.24
27.67
-0.19
214,465
2,726
22.02
32.56
2024-02-01
Q
SUPN
27.80
28.105
27.26
27.86
0.18
335,051
3,432
26.30
32.75
2024-01-31
Q
SUPN
28.37
28.61
27.63
27.68
-0.67
261,142
3,016
26.00
31.35
2024-01-30
Q
SUPN
28.87
28.97
28.34
28.35
-0.72
200,475
2,752
26.30
31.63