Spartan Delta Corp. (SDE.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 4.0800 | 4.0900 | 4.0100 | 4.0300 | 4.0300 | 127,600 |
| 27 June 2024 | 4.0500 | 4.1600 | 4.0000 | 4.0700 | 4.0700 | 273,700 |
| 26 June 2024 | 4.0200 | 4.0900 | 4.0200 | 4.0600 | 4.0600 | 111,200 |
| 25 June 2024 | 4.0800 | 4.0800 | 3.9900 | 4.0100 | 4.0100 | 299,600 |
| 24 June 2024 | 3.8300 | 4.1400 | 3.8300 | 4.1000 | 4.1000 | 186,000 |
| 21 June 2024 | 4.0300 | 4.0300 | 3.7900 | 3.8200 | 3.8200 | 516,300 |
| 20 June 2024 | 4.1000 | 4.1000 | 3.9800 | 4.0200 | 4.0200 | 121,100 |
| 19 June 2024 | 4.0800 | 4.1400 | 4.0100 | 4.0600 | 4.0600 | 162,800 |
| 18 June 2024 | 4.1400 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 55,000 |
| 17 June 2024 | 4.0700 | 4.1300 | 4.0700 | 4.1300 | 4.1300 | 327,100 |
| 14 June 2024 | 4.0500 | 4.0900 | 4.0400 | 4.0900 | 4.0900 | 225,500 |
| 13 June 2024 | 4.1400 | 4.1400 | 4.0700 | 4.0800 | 4.0800 | 92,800 |
| 12 June 2024 | 4.1600 | 4.1700 | 4.0900 | 4.1100 | 4.1100 | 128,200 |
| 11 June 2024 | 4.2200 | 4.2200 | 4.1100 | 4.1100 | 4.1100 | 73,000 |
| 10 June 2024 | 4.0400 | 4.2700 | 4.0400 | 4.2200 | 4.2200 | 391,900 |
| 07 June 2024 | 4.1200 | 4.1500 | 4.0600 | 4.0800 | 4.0800 | 210,900 |
| 06 June 2024 | 4.0300 | 4.1400 | 4.0300 | 4.1100 | 4.1100 | 199,300 |
| 05 June 2024 | 4.0100 | 4.0700 | 4.0100 | 4.0300 | 4.0300 | 141,600 |
| 04 June 2024 | 4.0800 | 4.0800 | 3.9200 | 4.0100 | 4.0100 | 252,700 |
| 03 June 2024 | 4.3300 | 4.3300 | 3.9500 | 4.1100 | 4.1100 | 364,200 |
| 31 May 2024 | 4.2600 | 4.3400 | 4.2100 | 4.2900 | 4.2900 | 521,600 |
| 30 May 2024 | 4.2200 | 4.2800 | 4.1800 | 4.2200 | 4.2200 | 140,000 |
| 29 May 2024 | 4.2500 | 4.2900 | 4.2000 | 4.2400 | 4.2400 | 251,900 |
| 28 May 2024 | 4.0500 | 4.2400 | 4.0500 | 4.2400 | 4.2400 | 3,549,500 |
| 27 May 2024 | 4.1000 | 4.1300 | 4.0500 | 4.0600 | 4.0600 | 107,200 |
| 24 May 2024 | 4.0300 | 4.1100 | 3.9900 | 4.0500 | 4.0500 | 198,800 |
| 23 May 2024 | 4.0800 | 4.1400 | 3.9500 | 4.0000 | 4.0000 | 183,600 |
| 22 May 2024 | 4.1500 | 4.1500 | 4.0500 | 4.0700 | 4.0700 | 62,500 |
| 21 May 2024 | 4.1500 | 4.2200 | 4.1300 | 4.2000 | 4.2000 | 94,500 |
| 17 May 2024 | 4.2200 | 4.2700 | 4.1100 | 4.1400 | 4.1400 | 403,400 |
| 16 May 2024 | 4.1200 | 4.2500 | 4.0700 | 4.1700 | 4.1700 | 357,500 |
| 15 May 2024 | 4.0800 | 4.1100 | 4.0200 | 4.1000 | 4.1000 | 113,200 |
| 14 May 2024 | 4.1800 | 4.2200 | 4.0400 | 4.0900 | 4.0900 | 281,400 |
| 13 May 2024 | 4.1300 | 4.2000 | 4.1000 | 4.1800 | 4.1800 | 145,600 |
| 10 May 2024 | 4.3000 | 4.3000 | 4.1400 | 4.1500 | 4.1500 | 168,400 |
| 09 May 2024 | 4.3000 | 4.3600 | 4.2500 | 4.2800 | 4.2800 | 344,900 |
| 08 May 2024 | 4.2500 | 4.3600 | 4.1800 | 4.3000 | 4.3000 | 655,500 |
| 07 May 2024 | 4.1200 | 4.2400 | 4.0800 | 4.2100 | 4.2100 | 203,500 |
| 06 May 2024 | 3.9700 | 4.1500 | 3.9700 | 4.1100 | 4.1100 | 171,800 |
| 03 May 2024 | 3.9500 | 4.0000 | 3.9400 | 3.9500 | 3.9500 | 234,100 |
| 02 May 2024 | 4.0100 | 4.0300 | 3.9500 | 3.9600 | 3.9600 | 391,800 |
| 01 May 2024 | 3.9800 | 4.0500 | 3.8800 | 3.9900 | 3.9900 | 491,500 |
| 30 Apr 2024 | 4.1600 | 4.1800 | 4.0000 | 4.0300 | 4.0300 | 283,200 |
| 29 Apr 2024 | 4.1900 | 4.1900 | 4.1200 | 4.1700 | 4.1700 | 174,900 |
| 26 Apr 2024 | 4.1900 | 4.1900 | 4.0900 | 4.1600 | 4.1600 | 283,100 |
| 25 Apr 2024 | 4.0500 | 4.1400 | 4.0500 | 4.1400 | 4.1400 | 396,300 |
| 24 Apr 2024 | 4.1200 | 4.1300 | 4.0700 | 4.0900 | 4.0900 | 219,900 |
| 23 Apr 2024 | 4.0400 | 4.2000 | 4.0400 | 4.1500 | 4.1500 | 448,200 |
| 22 Apr 2024 | 4.1700 | 4.1700 | 4.0200 | 4.1100 | 4.1100 | 258,400 |
| 19 Apr 2024 | 3.8700 | 4.1900 | 3.8700 | 4.1800 | 4.1800 | 308,400 |
| 18 Apr 2024 | 3.8400 | 3.8700 | 3.8200 | 3.8700 | 3.8700 | 115,500 |
| 17 Apr 2024 | 3.7900 | 3.9000 | 3.7500 | 3.8700 | 3.8700 | 457,600 |
| 16 Apr 2024 | 3.7400 | 3.8500 | 3.7200 | 3.7900 | 3.7900 | 238,200 |
| 15 Apr 2024 | 3.7200 | 3.8100 | 3.7200 | 3.7700 | 3.7700 | 78,100 |
| 12 Apr 2024 | 3.8000 | 3.9000 | 3.7500 | 3.8000 | 3.8000 | 184,700 |
| 11 Apr 2024 | 3.9100 | 3.9100 | 3.7600 | 3.7800 | 3.7800 | 70,100 |
| 10 Apr 2024 | 3.7900 | 3.9100 | 3.7400 | 3.8900 | 3.8900 | 284,500 |
| 09 Apr 2024 | 3.8000 | 3.8300 | 3.6900 | 3.8000 | 3.8000 | 172,800 |
| 08 Apr 2024 | 3.9300 | 3.9300 | 3.6900 | 3.7200 | 3.7200 | 255,100 |
| 05 Apr 2024 | 3.8500 | 3.8800 | 3.7800 | 3.8300 | 3.8300 | 124,100 |
| 04 Apr 2024 | 3.9400 | 3.9500 | 3.8400 | 3.8500 | 3.8500 | 117,700 |
| 03 Apr 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9500 | 3.9500 | 107,100 |
| 02 Apr 2024 | 3.8100 | 3.9300 | 3.7900 | 3.8700 | 3.8700 | 96,700 |
| 01 Apr 2024 | 3.8800 | 3.8800 | 3.7400 | 3.8600 | 3.8600 | 89,700 |
| 28 Mar 2024 | 3.7500 | 3.8900 | 3.7300 | 3.7900 | 3.7900 | 225,500 |
| 27 Mar 2024 | 3.6100 | 3.7600 | 3.6000 | 3.7200 | 3.7200 | 99,300 |
| 26 Mar 2024 | 3.6700 | 3.6700 | 3.5700 | 3.6100 | 3.6100 | 90,700 |
| 25 Mar 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6400 | 3.6400 | 129,200 |
| 22 Mar 2024 | 3.6600 | 3.7100 | 3.6000 | 3.6100 | 3.6100 | 139,200 |
| 21 Mar 2024 | 3.6500 | 3.7500 | 3.6300 | 3.6800 | 3.6800 | 151,500 |
| 20 Mar 2024 | 3.6100 | 3.6500 | 3.5300 | 3.6000 | 3.6000 | 162,800 |
| 19 Mar 2024 | 3.5200 | 3.6300 | 3.5000 | 3.6200 | 3.6200 | 269,300 |
| 18 Mar 2024 | 3.4700 | 3.5000 | 3.4100 | 3.5000 | 3.5000 | 155,100 |
| 15 Mar 2024 | 3.4000 | 3.4800 | 3.3900 | 3.4400 | 3.4400 | 287,800 |
| 14 Mar 2024 | 3.3300 | 3.4200 | 3.3300 | 3.4100 | 3.4100 | 272,100 |
| 13 Mar 2024 | 3.2400 | 3.4200 | 3.2400 | 3.3700 | 3.3700 | 174,500 |
| 12 Mar 2024 | 3.2300 | 3.2400 | 3.1400 | 3.2300 | 3.2300 | 61,100 |
| 11 Mar 2024 | 3.2100 | 3.3000 | 3.1500 | 3.2100 | 3.2100 | 72,300 |
| 08 Mar 2024 | 3.3100 | 3.3500 | 3.2100 | 3.2500 | 3.2500 | 140,700 |
| 07 Mar 2024 | 3.3400 | 3.4000 | 3.3100 | 3.3400 | 3.3400 | 57,900 |
| 06 Mar 2024 | 3.3800 | 3.4400 | 3.3200 | 3.3600 | 3.3600 | 264,600 |
| 05 Mar 2024 | 3.3800 | 3.4600 | 3.3400 | 3.3900 | 3.3900 | 226,900 |
| 04 Mar 2024 | 3.3300 | 3.4000 | 3.3300 | 3.3800 | 3.3800 | 161,700 |
| 01 Mar 2024 | 3.2100 | 3.3400 | 3.2100 | 3.3000 | 3.3000 | 143,700 |
| 29 Feb 2024 | 3.2300 | 3.2600 | 3.1900 | 3.2100 | 3.2100 | 123,100 |
| 28 Feb 2024 | 3.1600 | 3.2600 | 3.1600 | 3.2200 | 3.2200 | 147,300 |
| 27 Feb 2024 | 3.1100 | 3.1800 | 3.1000 | 3.1800 | 3.1800 | 233,500 |
| 26 Feb 2024 | 3.0800 | 3.0900 | 3.0300 | 3.0700 | 3.0700 | 90,600 |
| 23 Feb 2024 | 3.1500 | 3.1500 | 3.0000 | 3.0800 | 3.0800 | 228,300 |
| 22 Feb 2024 | 3.2700 | 3.2700 | 3.1500 | 3.1500 | 3.1500 | 159,600 |
| 21 Feb 2024 | 3.1600 | 3.3900 | 3.1600 | 3.2600 | 3.2600 | 676,300 |
| 20 Feb 2024 | 3.2000 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | 107,000 |
| 16 Feb 2024 | 3.1300 | 3.1900 | 3.1300 | 3.1800 | 3.1800 | 454,700 |
| 15 Feb 2024 | 2.9500 | 3.1800 | 2.9500 | 3.1600 | 3.1600 | 297,800 |
| 14 Feb 2024 | 3.0300 | 3.0300 | 2.9200 | 2.9600 | 2.9600 | 85,600 |
| 13 Feb 2024 | 2.9900 | 3.0200 | 2.9300 | 2.9300 | 2.9300 | 132,600 |
| 12 Feb 2024 | 2.9900 | 3.0200 | 2.9700 | 2.9800 | 2.9800 | 120,600 |
| 09 Feb 2024 | 3.0100 | 3.0200 | 2.9600 | 2.9700 | 2.9700 | 49,800 |
| 08 Feb 2024 | 3.0500 | 3.0800 | 3.0100 | 3.0400 | 3.0400 | 134,300 |
| 07 Feb 2024 | 2.9100 | 3.0500 | 2.9100 | 3.0300 | 3.0300 | 376,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.