Spartan Delta Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 3.210 | 3.340 | 3.210 | 3.300 | 3.300 | 143,700 |
| 2024-02-29 | 3.230 | 3.260 | 3.190 | 3.210 | 3.210 | 123,100 |
| 2024-02-28 | 3.160 | 3.260 | 3.160 | 3.220 | 3.220 | 147,300 |
| 2024-02-27 | 3.110 | 3.180 | 3.100 | 3.180 | 3.180 | 233,500 |
| 2024-02-26 | 3.080 | 3.090 | 3.030 | 3.070 | 3.070 | 90,600 |
| 2024-02-23 | 3.150 | 3.150 | 3.000 | 3.080 | 3.080 | 228,300 |
| 2024-02-22 | 3.270 | 3.270 | 3.150 | 3.150 | 3.150 | 159,600 |
| 2024-02-21 | 3.160 | 3.390 | 3.160 | 3.260 | 3.260 | 676,300 |
| 2024-02-20 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 107,000 |
| 2024-02-16 | 3.130 | 3.190 | 3.130 | 3.180 | 3.180 | 454,700 |
| 2024-02-15 | 2.950 | 3.180 | 2.950 | 3.160 | 3.160 | 297,800 |
| 2024-02-14 | 3.030 | 3.030 | 2.920 | 2.960 | 2.960 | 85,600 |
| 2024-02-13 | 2.990 | 3.020 | 2.930 | 2.930 | 2.930 | 132,600 |
| 2024-02-12 | 2.990 | 3.020 | 2.970 | 2.980 | 2.980 | 120,600 |
| 2024-02-09 | 3.010 | 3.020 | 2.960 | 2.970 | 2.970 | 49,800 |
| 2024-02-08 | 3.050 | 3.080 | 3.010 | 3.040 | 3.040 | 134,300 |
| 2024-02-07 | 2.910 | 3.050 | 2.910 | 3.030 | 3.030 | 376,800 |
| 2024-02-06 | 2.820 | 2.960 | 2.780 | 2.950 | 2.950 | 243,500 |
| 2024-02-05 | 3.020 | 3.020 | 2.820 | 2.830 | 2.830 | 217,800 |
| 2024-02-02 | 3.090 | 3.090 | 3.010 | 3.050 | 3.050 | 194,200 |
| 2024-02-01 | 3.110 | 3.130 | 3.020 | 3.060 | 3.060 | 302,600 |
| 2024-01-31 | 3.160 | 3.160 | 3.100 | 3.110 | 3.110 | 2,060,700 |
| 2024-01-30 | 3.150 | 3.160 | 3.140 | 3.150 | 3.150 | 244,700 |
| 2024-01-29 | 3.200 | 3.200 | 3.150 | 3.170 | 3.170 | 252,900 |
| 2024-01-26 | 3.180 | 3.200 | 3.150 | 3.180 | 3.180 | 150,300 |
| 2024-01-25 | 3.200 | 3.210 | 3.120 | 3.200 | 3.200 | 280,900 |
| 2024-01-24 | 3.180 | 3.220 | 3.130 | 3.170 | 3.170 | 164,100 |
| 2024-01-23 | 2.940 | 3.260 | 2.940 | 3.180 | 3.180 | 309,700 |
| 2024-01-22 | 3.000 | 3.060 | 2.970 | 2.980 | 2.980 | 108,800 |
| 2024-01-19 | 2.990 | 3.050 | 2.980 | 3.050 | 3.050 | 149,400 |
| 2024-01-18 | 2.990 | 3.000 | 2.950 | 2.990 | 2.990 | 257,800 |
| 2024-01-17 | 3.100 | 3.130 | 2.960 | 2.990 | 2.990 | 192,900 |
| 2024-01-16 | 3.070 | 3.130 | 3.070 | 3.120 | 3.120 | 254,700 |
| 2024-01-15 | 3.120 | 3.130 | 3.040 | 3.110 | 3.110 | 84,900 |
| 2024-01-12 | 3.060 | 3.150 | 3.060 | 3.100 | 3.100 | 225,500 |
| 2024-01-11 | 3.040 | 3.060 | 2.960 | 3.050 | 3.050 | 320,600 |
| 2024-01-10 | 3.000 | 3.060 | 2.980 | 3.010 | 3.010 | 262,200 |
| 2024-01-09 | 2.940 | 3.040 | 2.850 | 3.030 | 3.030 | 300,000 |
| 2024-01-08 | 2.960 | 2.960 | 2.800 | 2.910 | 2.910 | 276,600 |
| 2024-01-05 | 2.980 | 3.040 | 2.940 | 3.010 | 3.010 | 278,600 |
| 2024-01-04 | 2.870 | 2.990 | 2.870 | 2.970 | 2.970 | 317,700 |
| 2024-01-03 | 2.870 | 2.910 | 2.790 | 2.870 | 2.870 | 329,000 |
| 2024-01-02 | 2.980 | 3.030 | 2.920 | 2.940 | 2.940 | 187,900 |
| 2023-12-29 | 2.950 | 3.030 | 2.950 | 2.980 | 2.980 | 201,200 |
| 2023-12-28 | 3.010 | 3.020 | 2.940 | 2.950 | 2.950 | 135,700 |
| 2023-12-27 | 2.980 | 3.040 | 2.980 | 2.990 | 2.990 | 219,900 |
| 2023-12-22 | 3.020 | 3.040 | 2.980 | 2.980 | 2.980 | 272,400 |
| 2023-12-21 | 3.030 | 3.030 | 2.980 | 3.000 | 3.000 | 126,700 |
| 2023-12-20 | 3.100 | 3.130 | 2.970 | 3.010 | 3.010 | 251,300 |
| 2023-12-19 | 3.020 | 3.100 | 3.010 | 3.080 | 3.080 | 138,500 |
| 2023-12-18 | 2.950 | 3.070 | 2.950 | 3.030 | 3.030 | 298,300 |
| 2023-12-15 | 3.060 | 3.060 | 2.910 | 2.950 | 2.950 | 453,300 |
| 2023-12-14 | 2.940 | 3.090 | 2.880 | 3.010 | 3.010 | 400,300 |
| 2023-12-13 | 2.720 | 2.870 | 2.630 | 2.850 | 2.850 | 533,200 |
| 2023-12-12 | 2.810 | 2.840 | 2.660 | 2.670 | 2.670 | 654,700 |
| 2023-12-11 | 3.030 | 3.030 | 2.780 | 2.850 | 2.850 | 406,900 |
| 2023-12-08 | 3.030 | 3.040 | 2.970 | 3.040 | 3.040 | 418,100 |
| 2023-12-07 | 3.020 | 3.050 | 3.000 | 3.020 | 3.020 | 563,200 |
| 2023-12-06 | 3.030 | 3.060 | 3.000 | 3.020 | 3.020 | 342,000 |
| 2023-12-05 | 3.150 | 3.170 | 3.040 | 3.040 | 3.040 | 276,800 |
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.