Spartan Delta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	4.310	4.310	4.200	4.200	4.200	274,400
2023-09-07	4.370	4.380	4.220	4.240	4.240	312,100
2023-09-06	4.400	4.470	4.370	4.390	4.390	338,400
2023-09-05	4.380	4.430	4.310	4.380	4.380	344,100
2023-09-01	4.280	4.450	4.280	4.400	4.400	531,700
2023-08-31	4.180	4.270	4.170	4.220	4.220	785,300
2023-08-30	4.200	4.210	4.180	4.190	4.190	319,100
2023-08-29	4.160	4.220	4.130	4.200	4.200	453,000
2023-08-28	4.070	4.240	4.070	4.200	4.200	319,700
2023-08-25	4.070	4.120	4.030	4.070	4.070	200,200
2023-08-24	4.070	4.100	4.000	4.050	4.050	177,900
2023-08-23	4.120	4.150	4.050	4.080	4.080	142,400
2023-08-22	4.150	4.180	4.100	4.130	4.130	152,800
2023-08-21	4.230	4.260	4.110	4.150	4.150	183,400
2023-08-18	4.110	4.220	4.060	4.220	4.220	396,300
2023-08-17	4.110	4.160	4.100	4.110	4.110	231,700
2023-08-16	4.080	4.130	4.060	4.080	4.080	157,400
2023-08-15	4.160	4.160	4.040	4.070	4.070	861,900
2023-08-14	4.280	4.280	4.110	4.170	4.170	419,600
2023-08-11	4.160	4.290	4.160	4.260	4.260	293,700
2023-08-10	4.270	4.270	4.160	4.180	4.180	507,700
2023-08-09	4.320	4.340	4.190	4.220	4.220	659,000
2023-08-08	4.290	4.310	4.200	4.250	4.250	437,000
2023-08-04	4.300	4.400	4.230	4.270	4.270	688,900
2023-08-03	4.290	4.340	4.180	4.270	4.270	646,000
2023-08-02	4.270	4.300	4.170	4.190	4.190	468,500
2023-08-01	4.380	4.390	4.270	4.310	4.310	339,000
2023-07-31	4.350	4.440	4.340	4.340	4.340	500,500
2023-07-28	4.280	4.340	4.270	4.320	4.320	279,600
2023-07-27	4.430	4.460	4.260	4.270	4.270	497,100
2023-07-26	4.390	4.420	4.350	4.390	4.390	336,300
2023-07-25	4.450	4.460	4.360	4.370	4.370	294,000
2023-07-24	4.460	4.480	4.430	4.460	4.460	376,700
2023-07-21	4.510	4.510	4.440	4.460	4.460	174,600
2023-07-20	4.590	4.590	4.430	4.490	4.490	350,100
2023-07-19	4.620	4.630	4.510	4.540	4.540	227,800
2023-07-18	4.400	4.610	4.390	4.600	4.600	485,300
2023-07-17	4.480	4.480	4.330	4.410	4.410	557,100
2023-07-14	4.600	4.650	4.430	4.480	4.480	703,000
2023-07-13	4.880	4.880	4.600	4.650	4.650	874,400
2023-07-12	4.930	4.990	4.910	4.960	4.860	527,000
2023-07-11	4.810	4.830	4.710	4.830	4.733	260,700
2023-07-10	4.850	4.850	4.720	4.760	4.664	605,700
2023-07-07	4.630	4.860	4.630	4.830	4.733	348,600
2023-07-06	4.740	4.740	4.560	4.650	4.556	411,300
2023-07-05	4.840	4.920	4.730	4.770	4.674	316,200
2023-07-04	4.800	4.840	4.730	4.790	4.693	149,300
2023-06-30	4.700	4.760	4.610	4.750	4.654	343,000
2023-06-29	4.600	4.720	4.580	4.650	4.556	344,300
2023-06-28	4.670	4.690	4.540	4.590	4.498	487,300
2023-06-27	4.760	4.770	4.630	4.650	4.556	295,500
2023-06-26	4.720	4.930	4.720	4.800	4.703	638,000
2023-06-23	5.070	5.100	4.670	4.710	4.615	579,200
2023-06-22	5.580	5.580	5.070	5.110	5.007	463,100
2023-06-21	6.000	6.150	5.010	5.380	5.272	588,800
2023-06-20	14.950	15.180	14.900	14.990	5.379	399,300
2023-06-19	15.030	15.120	14.800	15.010	5.387	241,600
2023-06-16	15.680	15.770	14.860	15.160	5.440	2,652,200
2023-06-15	15.140	15.610	15.060	15.600	5.598	913,200
2023-06-14	15.150	15.240	14.990	15.110	5.422	452,700

← NewerPage 14 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.