Spartan Delta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	15.260	15.490	15.090	15.100	5.419	225,400
2023-06-12	15.110	15.380	15.020	15.110	5.422	225,400
2023-06-09	15.280	15.400	15.160	15.290	5.487	212,300
2023-06-08	15.360	15.500	15.150	15.320	5.498	363,700
2023-06-07	15.230	15.480	15.160	15.320	5.498	201,100
2023-06-06	14.940	15.270	14.910	15.220	5.462	174,400
2023-06-05	15.250	15.390	15.090	15.090	5.415	426,700
2023-06-02	15.030	15.130	14.820	15.090	5.415	561,500
2023-06-01	14.850	14.860	14.610	14.790	5.308	1,012,700
2023-05-31	14.920	15.000	14.800	14.890	5.343	460,400
2023-05-30	14.980	15.110	14.920	15.070	5.408	1,326,300
2023-05-29	14.940	15.080	14.940	15.050	5.401	52,400
2023-05-26	15.190	15.250	14.990	15.130	5.430	496,600
2023-05-25	15.250	15.270	15.060	15.120	5.426	403,800
2023-05-24	15.450	15.550	15.360	15.390	5.523	293,500
2023-05-23	15.440	15.730	15.400	15.490	5.559	668,500
2023-05-19	15.450	15.500	15.220	15.450	5.544	477,800
2023-05-18	15.210	15.450	14.960	15.410	5.530	273,600
2023-05-17	15.990	16.000	15.260	15.360	5.512	662,600
2023-05-16	16.500	16.660	15.860	15.930	5.717	672,600
2023-05-15	15.080	16.350	15.080	16.320	5.857	956,100
2023-05-12	15.110	15.350	14.910	15.000	5.383	505,100
2023-05-11	15.030	15.140	14.920	15.050	5.401	584,300
2023-05-10	15.060	15.210	14.950	15.160	5.440	634,200
2023-05-09	14.820	15.180	14.820	15.090	5.415	593,200
2023-05-08	15.250	15.340	14.950	15.000	5.383	761,300
2023-05-05	14.990	15.330	14.980	15.250	5.473	614,900
2023-05-04	14.760	15.000	14.700	14.910	5.351	345,100
2023-05-03	14.700	14.980	14.700	14.770	5.300	849,500
2023-05-02	15.030	15.060	14.840	14.970	5.372	634,700
2023-05-01	15.300	15.450	15.120	15.190	5.451	517,500
2023-04-28	15.120	15.550	15.050	15.370	5.516	612,900
2023-04-27	14.820	15.180	14.820	15.150	5.437	747,800
2023-04-26	14.790	14.960	14.750	14.940	5.361	1,954,500
2023-04-25	14.790	14.940	14.720	14.810	5.315	1,433,000
2023-04-24	14.620	15.160	14.620	14.910	5.351	568,200
2023-04-21	14.750	14.750	14.550	14.660	5.261	185,500
2023-04-20	14.680	14.950	14.600	14.660	5.261	427,200
2023-04-19	14.650	14.840	14.360	14.820	5.318	535,800
2023-04-18	14.650	14.880	14.500	14.710	5.279	371,000
2023-04-17	14.720	14.740	14.540	14.590	5.236	265,900
2023-04-14	14.800	14.800	14.600	14.730	5.286	513,200
2023-04-13	14.280	14.810	14.280	14.740	5.290	806,500
2023-04-12	14.400	14.530	14.240	14.300	5.132	616,600
2023-04-11	14.270	14.430	14.160	14.310	5.135	482,500
2023-04-10	14.200	14.450	14.100	14.250	5.114	410,400
2023-04-06	14.040	14.210	13.980	14.180	5.089	398,100
2023-04-05	14.170	14.200	14.000	14.090	5.056	455,500
2023-04-04	14.280	14.280	13.970	14.200	5.096	576,500
2023-04-03	14.340	14.460	14.010	14.250	5.114	526,200
2023-03-31	14.130	14.270	13.900	14.100	5.060	704,000
2023-03-30	14.200	14.280	14.060	14.170	5.085	884,300
2023-03-29	14.850	14.850	14.100	14.170	5.085	1,067,400
2023-03-28	14.730	15.050	14.500	14.780	5.304	2,014,500
2023-03-27	13.860	13.860	13.400	13.790	4.949	245,600
2023-03-24	13.120	13.810	12.880	13.800	4.952	482,000
2023-03-23	13.350	13.620	13.230	13.350	4.791	179,000
2023-03-22	13.500	13.730	13.280	13.280	4.766	261,600
2023-03-21	13.510	13.780	13.340	13.440	4.823	353,700
2023-03-20	12.720	13.360	12.500	13.330	4.784	463,000

← NewerPage 15 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.