Spartan Delta Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 4.050 | 4.240 | 4.050 | 4.240 | 4.240 | 3,549,500 |
| 2024-05-27 | 4.100 | 4.130 | 4.050 | 4.060 | 4.060 | 107,200 |
| 2024-05-24 | 4.030 | 4.110 | 3.990 | 4.050 | 4.050 | 198,800 |
| 2024-05-23 | 4.080 | 4.140 | 3.950 | 4.000 | 4.000 | 183,600 |
| 2024-05-22 | 4.150 | 4.150 | 4.050 | 4.070 | 4.070 | 62,500 |
| 2024-05-21 | 4.150 | 4.220 | 4.130 | 4.200 | 4.200 | 94,500 |
| 2024-05-17 | 4.220 | 4.270 | 4.110 | 4.140 | 4.140 | 403,400 |
| 2024-05-16 | 4.120 | 4.250 | 4.070 | 4.170 | 4.170 | 357,500 |
| 2024-05-15 | 4.080 | 4.110 | 4.020 | 4.100 | 4.100 | 113,200 |
| 2024-05-14 | 4.180 | 4.220 | 4.040 | 4.090 | 4.090 | 281,400 |
| 2024-05-13 | 4.130 | 4.200 | 4.100 | 4.180 | 4.180 | 145,600 |
| 2024-05-10 | 4.300 | 4.300 | 4.140 | 4.150 | 4.150 | 168,400 |
| 2024-05-09 | 4.300 | 4.360 | 4.250 | 4.280 | 4.280 | 344,900 |
| 2024-05-08 | 4.250 | 4.360 | 4.180 | 4.300 | 4.300 | 655,500 |
| 2024-05-07 | 4.120 | 4.240 | 4.080 | 4.210 | 4.210 | 203,500 |
| 2024-05-06 | 3.970 | 4.150 | 3.970 | 4.110 | 4.110 | 171,800 |
| 2024-05-03 | 3.950 | 4.000 | 3.940 | 3.950 | 3.950 | 234,100 |
| 2024-05-02 | 4.010 | 4.030 | 3.950 | 3.960 | 3.960 | 391,800 |
| 2024-05-01 | 3.980 | 4.050 | 3.880 | 3.990 | 3.990 | 491,500 |
| 2024-04-30 | 4.160 | 4.180 | 4.000 | 4.030 | 4.030 | 283,200 |
| 2024-04-29 | 4.190 | 4.190 | 4.120 | 4.170 | 4.170 | 174,900 |
| 2024-04-26 | 4.190 | 4.190 | 4.090 | 4.160 | 4.160 | 283,100 |
| 2024-04-25 | 4.050 | 4.140 | 4.050 | 4.140 | 4.140 | 396,300 |
| 2024-04-24 | 4.120 | 4.130 | 4.070 | 4.090 | 4.090 | 219,900 |
| 2024-04-23 | 4.040 | 4.200 | 4.040 | 4.150 | 4.150 | 448,200 |
| 2024-04-22 | 4.170 | 4.170 | 4.020 | 4.110 | 4.110 | 258,400 |
| 2024-04-19 | 3.870 | 4.190 | 3.870 | 4.180 | 4.180 | 308,400 |
| 2024-04-18 | 3.840 | 3.870 | 3.820 | 3.870 | 3.870 | 115,500 |
| 2024-04-17 | 3.790 | 3.900 | 3.750 | 3.870 | 3.870 | 457,600 |
| 2024-04-16 | 3.740 | 3.850 | 3.720 | 3.790 | 3.790 | 238,200 |
| 2024-04-15 | 3.720 | 3.810 | 3.720 | 3.770 | 3.770 | 78,100 |
| 2024-04-12 | 3.800 | 3.900 | 3.750 | 3.800 | 3.800 | 184,700 |
| 2024-04-11 | 3.910 | 3.910 | 3.760 | 3.780 | 3.780 | 70,100 |
| 2024-04-10 | 3.790 | 3.910 | 3.740 | 3.890 | 3.890 | 284,500 |
| 2024-04-09 | 3.800 | 3.830 | 3.690 | 3.800 | 3.800 | 172,800 |
| 2024-04-08 | 3.930 | 3.930 | 3.690 | 3.720 | 3.720 | 255,100 |
| 2024-04-05 | 3.850 | 3.880 | 3.780 | 3.830 | 3.830 | 124,100 |
| 2024-04-04 | 3.940 | 3.950 | 3.840 | 3.850 | 3.850 | 117,700 |
| 2024-04-03 | 3.830 | 3.950 | 3.830 | 3.950 | 3.950 | 107,100 |
| 2024-04-02 | 3.810 | 3.930 | 3.790 | 3.870 | 3.870 | 96,700 |
| 2024-04-01 | 3.880 | 3.880 | 3.740 | 3.860 | 3.860 | 89,700 |
| 2024-03-28 | 3.750 | 3.890 | 3.730 | 3.790 | 3.790 | 225,500 |
| 2024-03-27 | 3.610 | 3.760 | 3.600 | 3.720 | 3.720 | 99,300 |
| 2024-03-26 | 3.670 | 3.670 | 3.570 | 3.610 | 3.610 | 90,700 |
| 2024-03-25 | 3.620 | 3.680 | 3.620 | 3.640 | 3.640 | 129,200 |
| 2024-03-22 | 3.660 | 3.710 | 3.600 | 3.610 | 3.610 | 139,200 |
| 2024-03-21 | 3.650 | 3.750 | 3.630 | 3.680 | 3.680 | 151,500 |
| 2024-03-20 | 3.610 | 3.650 | 3.530 | 3.600 | 3.600 | 162,800 |
| 2024-03-19 | 3.520 | 3.630 | 3.500 | 3.620 | 3.620 | 269,300 |
| 2024-03-18 | 3.470 | 3.500 | 3.410 | 3.500 | 3.500 | 155,100 |
| 2024-03-15 | 3.400 | 3.480 | 3.390 | 3.440 | 3.440 | 287,800 |
| 2024-03-14 | 3.330 | 3.420 | 3.330 | 3.410 | 3.410 | 272,100 |
| 2024-03-13 | 3.240 | 3.420 | 3.240 | 3.370 | 3.370 | 174,500 |
| 2024-03-12 | 3.230 | 3.240 | 3.140 | 3.230 | 3.230 | 61,100 |
| 2024-03-11 | 3.210 | 3.300 | 3.150 | 3.210 | 3.210 | 72,300 |
| 2024-03-08 | 3.310 | 3.350 | 3.210 | 3.250 | 3.250 | 140,700 |
| 2024-03-07 | 3.340 | 3.400 | 3.310 | 3.340 | 3.340 | 57,900 |
| 2024-03-06 | 3.380 | 3.440 | 3.320 | 3.360 | 3.360 | 264,600 |
| 2024-03-05 | 3.380 | 3.460 | 3.340 | 3.390 | 3.390 | 226,900 |
| 2024-03-04 | 3.330 | 3.400 | 3.330 | 3.380 | 3.380 | 161,700 |
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.