Spartan Delta Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	3.090	3.150	3.070	3.140	3.140	265,200
2023-12-01	3.020	3.140	3.000	3.130	3.130	327,400
2023-11-30	3.100	3.110	2.930	3.020	3.020	701,700
2023-11-29	3.210	3.220	3.080	3.100	3.100	249,400
2023-11-28	3.220	3.220	3.140	3.190	3.190	143,300
2023-11-27	3.320	3.330	3.170	3.210	3.210	220,900
2023-11-24	3.330	3.380	3.270	3.350	3.350	215,600
2023-11-23	3.290	3.290	3.190	3.190	3.190	65,600
2023-11-22	3.270	3.320	3.170	3.210	3.210	226,600
2023-11-21	3.370	3.370	3.230	3.330	3.330	473,800
2023-11-20	3.370	3.500	3.330	3.350	3.350	194,200
2023-11-17	3.540	3.570	3.450	3.460	3.460	191,500
2023-11-16	3.650	3.660	3.400	3.530	3.530	398,200
2023-11-15	3.710	3.710	3.630	3.660	3.660	255,100
2023-11-14	3.700	3.710	3.650	3.700	3.700	251,300
2023-11-13	3.710	3.740	3.640	3.650	3.650	186,900
2023-11-10	3.690	3.770	3.630	3.740	3.740	372,100
2023-11-09	3.600	3.670	3.530	3.620	3.620	802,500
2023-11-08	4.060	4.060	3.430	3.570	3.570	1,251,200
2023-11-07	4.300	4.300	4.100	4.120	4.120	360,000
2023-11-06	4.490	4.520	4.280	4.340	4.340	181,200
2023-11-03	4.490	4.490	4.410	4.440	4.440	321,000
2023-11-02	4.430	4.460	4.380	4.460	4.460	483,200
2023-11-01	4.440	4.480	4.370	4.390	4.390	211,000
2023-10-31	4.380	4.500	4.340	4.460	4.460	263,100
2023-10-30	4.450	4.470	4.370	4.380	4.380	149,700
2023-10-27	4.460	4.500	4.370	4.460	4.460	239,400
2023-10-26	4.360	4.460	4.320	4.460	4.460	185,000
2023-10-25	4.360	4.430	4.300	4.380	4.380	300,700
2023-10-24	4.360	4.500	4.300	4.350	4.350	470,100
2023-10-23	4.250	4.350	4.190	4.300	4.300	176,100
2023-10-20	4.330	4.360	4.250	4.260	4.260	142,400
2023-10-19	4.200	4.320	4.180	4.260	4.260	155,900
2023-10-18	4.270	4.310	4.200	4.210	4.210	178,600
2023-10-17	4.150	4.300	4.100	4.260	4.260	236,600
2023-10-16	4.170	4.180	4.040	4.170	4.170	144,000
2023-10-13	4.110	4.180	4.090	4.140	4.140	312,500
2023-10-12	4.040	4.080	3.990	4.050	4.050	183,900
2023-10-11	4.110	4.130	4.010	4.030	4.030	134,000
2023-10-10	4.010	4.150	4.010	4.090	4.090	367,700
2023-10-06	3.810	3.900	3.720	3.880	3.880	207,300
2023-10-05	3.730	3.820	3.630	3.810	3.810	343,900
2023-10-04	3.870	3.870	3.760	3.810	3.810	283,700
2023-10-03	3.770	3.910	3.750	3.880	3.880	543,100
2023-10-02	4.020	4.030	3.800	3.800	3.800	356,100
2023-09-29	4.050	4.070	4.010	4.050	4.050	312,900
2023-09-28	4.060	4.120	4.020	4.040	4.040	154,200
2023-09-27	4.060	4.140	4.030	4.050	4.050	629,900
2023-09-26	3.950	4.000	3.900	3.930	3.930	411,400
2023-09-25	4.020	4.040	3.970	3.990	3.990	475,000
2023-09-22	4.070	4.070	3.940	4.030	4.030	420,400
2023-09-21	4.110	4.120	3.960	3.980	3.980	752,100
2023-09-20	4.200	4.250	4.100	4.120	4.120	252,100
2023-09-19	4.250	4.300	4.160	4.260	4.260	530,700
2023-09-18	4.230	4.290	4.180	4.260	4.260	282,000
2023-09-15	4.130	4.250	4.080	4.210	4.210	5,774,500
2023-09-14	4.110	4.180	4.110	4.170	4.170	237,600
2023-09-13	4.200	4.200	4.070	4.070	4.070	319,800
2023-09-12	4.120	4.200	4.110	4.180	4.180	400,500
2023-09-11	4.210	4.240	4.060	4.100	4.100	439,300

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.