Spartan Delta Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.900 | 3.910 | 3.840 | 3.880 | 3.880 | 263,500 |
| 2024-08-21 | 3.990 | 4.020 | 3.890 | 3.910 | 3.910 | 215,600 |
| 2024-08-20 | 4.050 | 4.120 | 3.990 | 3.990 | 3.990 | 141,900 |
| 2024-08-19 | 4.150 | 4.150 | 4.060 | 4.110 | 4.110 | 157,200 |
| 2024-08-16 | 4.100 | 4.120 | 4.000 | 4.110 | 4.110 | 314,800 |
| 2024-08-15 | 4.090 | 4.150 | 4.070 | 4.120 | 4.120 | 264,400 |
| 2024-08-14 | 4.000 | 4.130 | 3.960 | 4.100 | 4.100 | 312,300 |
| 2024-08-13 | 4.100 | 4.160 | 3.980 | 4.000 | 4.000 | 239,900 |
| 2024-08-12 | 3.880 | 4.150 | 3.880 | 4.140 | 4.140 | 394,700 |
| 2024-08-09 | 3.800 | 3.840 | 3.780 | 3.840 | 3.840 | 110,200 |
| 2024-08-08 | 3.700 | 3.850 | 3.700 | 3.840 | 3.840 | 81,900 |
| 2024-08-07 | 3.750 | 3.870 | 3.750 | 3.770 | 3.770 | 539,900 |
| 2024-08-06 | 3.730 | 3.810 | 3.660 | 3.720 | 3.720 | 242,300 |
| 2024-08-02 | 3.850 | 3.860 | 3.650 | 3.700 | 3.700 | 295,800 |
| 2024-08-01 | 4.090 | 4.090 | 3.930 | 3.980 | 3.980 | 250,000 |
| 2024-07-31 | 4.020 | 4.120 | 4.020 | 4.060 | 4.060 | 175,800 |
| 2024-07-30 | 3.990 | 4.050 | 3.990 | 4.010 | 4.010 | 126,400 |
| 2024-07-29 | 4.070 | 4.070 | 3.980 | 3.990 | 3.990 | 154,800 |
| 2024-07-26 | 3.940 | 4.020 | 3.900 | 4.020 | 4.020 | 266,800 |
| 2024-07-25 | 3.840 | 3.990 | 3.770 | 3.970 | 3.970 | 167,200 |
| 2024-07-24 | 3.910 | 3.960 | 3.840 | 3.900 | 3.900 | 86,000 |
| 2024-07-23 | 3.990 | 3.990 | 3.830 | 3.860 | 3.860 | 105,900 |
| 2024-07-22 | 3.920 | 3.960 | 3.870 | 3.920 | 3.920 | 64,800 |
| 2024-07-19 | 3.950 | 4.010 | 3.880 | 3.900 | 3.900 | 85,900 |
| 2024-07-18 | 4.010 | 4.010 | 3.900 | 4.010 | 4.010 | 386,300 |
| 2024-07-17 | 4.130 | 4.150 | 4.000 | 4.000 | 4.000 | 78,000 |
| 2024-07-16 | 4.090 | 4.160 | 4.030 | 4.100 | 4.100 | 117,200 |
| 2024-07-15 | 4.140 | 4.200 | 4.070 | 4.110 | 4.110 | 54,300 |
| 2024-07-12 | 4.110 | 4.190 | 4.080 | 4.110 | 4.110 | 44,900 |
| 2024-07-11 | 4.080 | 4.190 | 4.030 | 4.140 | 4.140 | 130,506 |
| 2024-07-10 | 4.100 | 4.120 | 3.990 | 4.100 | 4.100 | 88,100 |
| 2024-07-09 | 4.030 | 4.100 | 4.000 | 4.000 | 4.000 | 70,300 |
| 2024-07-08 | 4.090 | 4.110 | 4.010 | 4.070 | 4.070 | 62,200 |
| 2024-07-05 | 4.290 | 4.290 | 4.070 | 4.090 | 4.090 | 6,412,800 |
| 2024-07-04 | 4.130 | 4.290 | 4.130 | 4.250 | 4.250 | 278,400 |
| 2024-07-03 | 4.140 | 4.220 | 4.100 | 4.150 | 4.150 | 363,500 |
| 2024-07-02 | 4.070 | 4.120 | 4.050 | 4.100 | 4.100 | 91,000 |
| 2024-06-28 | 4.080 | 4.090 | 4.010 | 4.030 | 4.030 | 127,600 |
| 2024-06-27 | 4.050 | 4.160 | 4.000 | 4.070 | 4.070 | 273,700 |
| 2024-06-26 | 4.020 | 4.090 | 4.020 | 4.060 | 4.060 | 111,200 |
| 2024-06-25 | 4.080 | 4.080 | 3.990 | 4.010 | 4.010 | 299,600 |
| 2024-06-24 | 3.830 | 4.140 | 3.830 | 4.100 | 4.100 | 186,000 |
| 2024-06-21 | 4.030 | 4.030 | 3.790 | 3.820 | 3.820 | 516,300 |
| 2024-06-20 | 4.100 | 4.100 | 3.980 | 4.020 | 4.020 | 121,100 |
| 2024-06-19 | 4.080 | 4.140 | 4.010 | 4.060 | 4.060 | 162,800 |
| 2024-06-18 | 4.140 | 4.200 | 4.100 | 4.100 | 4.100 | 55,000 |
| 2024-06-17 | 4.070 | 4.130 | 4.070 | 4.130 | 4.130 | 327,100 |
| 2024-06-14 | 4.050 | 4.090 | 4.040 | 4.090 | 4.090 | 225,500 |
| 2024-06-13 | 4.140 | 4.140 | 4.070 | 4.080 | 4.080 | 92,800 |
| 2024-06-12 | 4.160 | 4.170 | 4.090 | 4.110 | 4.110 | 128,200 |
| 2024-06-11 | 4.220 | 4.220 | 4.110 | 4.110 | 4.110 | 73,000 |
| 2024-06-10 | 4.040 | 4.270 | 4.040 | 4.220 | 4.220 | 391,900 |
| 2024-06-07 | 4.120 | 4.150 | 4.060 | 4.080 | 4.080 | 210,900 |
| 2024-06-06 | 4.030 | 4.140 | 4.030 | 4.110 | 4.110 | 199,300 |
| 2024-06-05 | 4.010 | 4.070 | 4.010 | 4.030 | 4.030 | 141,600 |
| 2024-06-04 | 4.080 | 4.080 | 3.920 | 4.010 | 4.010 | 252,700 |
| 2024-06-03 | 4.330 | 4.330 | 3.950 | 4.110 | 4.110 | 364,200 |
| 2024-05-31 | 4.260 | 4.340 | 4.210 | 4.290 | 4.290 | 521,600 |
| 2024-05-30 | 4.220 | 4.280 | 4.180 | 4.220 | 4.220 | 140,000 |
| 2024-05-29 | 4.250 | 4.290 | 4.200 | 4.240 | 4.240 | 251,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 0.1000 CAD |
| 2023-06-21 | 9.5000 CAD |
| 2022-12-14 | 0.5000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.