Spartan Delta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	13.170	13.210	12.570	12.600	4.522	2,261,900
2023-03-16	12.590	13.160	12.530	13.140	4.715	248,700
2023-03-15	12.950	13.070	12.440	12.760	4.579	765,600
2023-03-14	13.590	13.670	13.050	13.390	4.805	521,000
2023-03-13	13.330	13.820	12.860	13.580	4.873	417,200
2023-03-10	13.800	14.070	13.640	13.690	4.913	400,600
2023-03-09	13.630	14.150	13.630	13.830	4.963	313,700
2023-03-08	13.260	13.750	13.260	13.540	4.859	274,100
2023-03-07	13.490	13.690	13.250	13.400	4.809	552,800
2023-03-06	13.190	13.530	12.770	13.500	4.845	518,600
2023-03-03	12.580	13.330	12.520	13.200	4.737	806,400
2023-03-02	12.520	12.530	12.180	12.440	4.464	522,600
2023-03-01	12.340	12.680	12.340	12.570	4.511	301,700
2023-02-28	12.650	12.650	12.250	12.390	4.446	426,300
2023-02-27	12.280	12.620	12.160	12.510	4.489	332,800
2023-02-24	11.590	12.380	11.420	12.260	4.400	427,100
2023-02-23	11.840	11.990	11.420	11.710	4.202	361,200
2023-02-22	11.830	11.940	11.380	11.640	4.177	615,300
2023-02-21	12.120	12.320	11.680	11.900	4.270	441,800
2023-02-17	12.810	12.810	12.270	12.270	4.403	622,300
2023-02-16	13.000	13.120	12.750	12.890	4.626	213,500
2023-02-15	13.100	13.280	12.880	13.120	4.708	299,000
2023-02-14	12.920	13.300	12.860	13.260	4.759	256,300
2023-02-13	13.430	13.430	13.180	13.190	4.733	239,600
2023-02-10	13.310	13.500	13.070	13.370	4.798	329,400
2023-02-09	13.280	13.480	12.850	13.080	4.694	307,700
2023-02-08	13.340	13.460	13.150	13.220	4.744	241,700
2023-02-07	12.730	13.300	12.730	13.240	4.751	302,900
2023-02-06	13.030	13.040	12.560	12.720	4.565	534,000
2023-02-03	13.140	13.380	13.000	13.140	4.715	363,700
2023-02-02	13.380	13.470	12.880	13.070	4.690	503,700
2023-02-01	14.840	14.860	13.330	13.340	4.787	780,600
2023-01-31	14.860	15.050	14.500	15.030	5.394	315,100
2023-01-30	15.040	15.230	14.890	14.920	5.354	317,400
2023-01-27	15.440	15.590	15.160	15.420	5.534	239,800
2023-01-26	15.500	15.500	15.150	15.400	5.526	326,300
2023-01-25	15.550	15.550	15.190	15.330	5.501	203,000
2023-01-24	15.760	15.800	15.590	15.620	5.605	181,300
2023-01-23	15.770	15.910	15.660	15.800	5.670	164,000
2023-01-20	15.270	15.610	15.150	15.610	5.602	310,300
2023-01-19	15.300	15.460	15.200	15.310	5.494	209,700
2023-01-18	15.580	15.920	15.390	15.400	5.526	205,900
2023-01-17	15.700	15.700	15.220	15.540	5.577	240,900
2023-01-16	15.390	15.700	15.310	15.500	5.562	178,100
2023-01-13	15.400	15.520	15.130	15.360	5.512	169,400
2023-01-12	14.990	15.410	14.880	15.400	5.526	396,600
2023-01-11	14.900	15.040	14.690	14.900	5.347	249,900
2023-01-10	14.480	14.910	14.400	14.840	5.326	322,900
2023-01-09	14.390	14.800	14.260	14.440	5.182	495,500
2023-01-06	14.050	14.450	14.030	14.180	5.089	310,700
2023-01-05	13.510	14.130	13.510	13.880	4.981	226,400
2023-01-04	13.000	13.740	12.850	13.670	4.906	441,400
2023-01-03	14.800	14.830	13.230	13.330	4.784	587,000
2022-12-30	14.710	15.010	14.710	14.950	5.365	190,300
2022-12-29	14.400	14.910	14.270	14.810	5.315	268,400
2022-12-28	15.030	15.110	14.440	14.530	5.214	217,200
2022-12-23	14.300	14.940	14.260	14.930	5.358	167,900
2022-12-22	14.490	14.540	13.910	14.110	5.064	214,400
2022-12-21	14.200	14.550	14.180	14.470	5.193	245,400
2022-12-20	13.900	14.140	13.750	14.060	5.046	291,000

← NewerPage 16 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.