Spartan Delta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	14.550	14.550	13.780	13.900	4.988	439,300
2022-12-16	15.100	15.100	14.150	14.440	5.182	2,098,600
2022-12-15	15.240	15.390	15.100	15.330	5.501	433,000
2022-12-14	14.950	15.400	14.800	15.320	5.498	448,200
2022-12-13	14.680	15.430	14.680	15.250	5.293	553,900
2022-12-12	14.460	14.660	14.210	14.310	4.967	547,700
2022-12-09	14.400	14.530	14.250	14.390	4.995	290,800
2022-12-08	14.680	14.780	14.240	14.360	4.984	430,800
2022-12-07	14.420	14.820	14.270	14.310	4.967	382,300
2022-12-06	15.000	15.360	14.340	14.340	4.977	537,100
2022-12-05	15.790	16.040	15.060	15.100	5.241	486,000
2022-12-02	15.540	15.870	15.390	15.510	5.383	459,300
2022-12-01	15.820	15.840	15.300	15.500	5.380	671,300
2022-11-30	15.150	15.930	15.150	15.410	5.349	1,401,800
2022-11-29	14.380	14.720	14.380	14.600	5.068	430,900
2022-11-28	14.260	14.400	14.110	14.260	4.950	365,700
2022-11-25	14.770	14.790	14.500	14.540	5.047	113,900
2022-11-24	14.700	14.720	14.430	14.670	5.092	108,000
2022-11-23	14.740	14.880	14.560	14.560	5.054	227,600
2022-11-22	14.730	14.920	14.570	14.840	5.151	393,600
2022-11-21	14.480	14.530	13.850	14.400	4.998	441,000
2022-11-18	13.870	14.700	13.830	14.670	5.092	427,600
2022-11-17	14.030	14.300	13.740	14.280	4.957	461,100
2022-11-16	14.800	14.800	14.200	14.200	4.929	379,800
2022-11-15	14.960	15.000	14.600	14.860	5.158	301,100
2022-11-14	14.860	15.120	14.720	14.810	5.141	384,800
2022-11-11	14.470	15.100	14.330	14.760	5.123	406,300
2022-11-10	13.790	14.340	13.710	14.330	4.974	370,000
2022-11-09	13.930	14.350	13.360	13.580	4.714	692,700
2022-11-08	13.840	13.840	13.570	13.750	4.773	199,800
2022-11-07	13.920	14.100	13.660	13.750	4.773	234,900
2022-11-04	13.720	13.900	13.440	13.640	4.734	443,600
2022-11-03	12.510	13.430	12.430	13.330	4.627	230,700
2022-11-02	12.840	13.000	12.570	12.590	4.370	221,100
2022-11-01	12.690	12.830	12.600	12.760	4.429	125,500
2022-10-31	12.070	12.650	12.060	12.540	4.353	297,200
2022-10-28	12.580	12.580	11.950	12.160	4.221	216,900
2022-10-27	12.690	12.850	12.500	12.540	4.353	280,300
2022-10-26	11.930	12.750	11.930	12.610	4.377	258,500
2022-10-25	11.790	11.920	11.590	11.890	4.127	210,300
2022-10-24	11.570	11.790	11.510	11.740	4.075	272,200
2022-10-21	11.860	11.890	11.510	11.640	4.040	198,300
2022-10-20	11.970	12.330	11.690	11.820	4.103	301,500
2022-10-19	11.430	11.830	11.360	11.800	4.096	156,500
2022-10-18	11.410	11.590	11.040	11.430	3.967	173,300
2022-10-17	11.760	11.790	11.400	11.460	3.978	156,900
2022-10-14	11.570	11.820	11.410	11.470	3.981	207,300
2022-10-13	11.240	11.950	11.200	11.800	4.096	215,400
2022-10-12	11.450	11.520	11.110	11.380	3.950	201,400
2022-10-11	11.610	11.830	11.370	11.480	3.985	397,700
2022-10-07	11.920	12.340	11.820	11.920	4.137	456,300
2022-10-06	11.600	11.960	11.590	11.920	4.137	300,500
2022-10-05	11.370	11.820	11.000	11.710	4.065	373,100
2022-10-04	10.800	11.280	10.800	11.210	3.891	352,800
2022-10-03	10.680	10.880	10.540	10.730	3.724	288,400
2022-09-30	10.240	10.470	10.030	10.260	3.561	265,200
2022-09-29	10.390	10.390	9.970	10.370	3.599	280,000
2022-09-28	9.960	10.450	9.860	10.410	3.613	300,500
2022-09-27	9.540	10.140	9.540	9.960	3.457	511,100
2022-09-26	10.080	10.370	9.430	9.480	3.291	747,400

← NewerPage 17 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.