Spartan Delta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	10.830	10.970	9.960	10.180	3.533	874,800
2022-09-22	11.900	12.090	11.300	11.340	3.936	270,700
2022-09-21	12.110	12.330	11.680	11.680	4.054	167,500
2022-09-20	12.080	12.160	11.640	11.970	4.155	327,300
2022-09-19	11.260	12.030	11.250	12.030	4.176	255,900
2022-09-16	11.960	11.960	11.490	11.620	4.033	800,800
2022-09-15	12.180	12.330	11.840	12.020	4.172	363,800
2022-09-14	11.940	12.590	11.940	12.320	4.276	311,300
2022-09-13	11.750	12.220	11.640	11.800	4.096	396,000
2022-09-12	12.000	12.110	11.800	11.890	4.127	198,900
2022-09-09	11.730	11.930	11.600	11.840	4.110	333,400
2022-09-08	11.650	11.660	11.310	11.590	4.023	649,800
2022-09-07	11.950	12.060	11.470	11.630	4.037	446,400
2022-09-06	12.780	12.870	12.240	12.240	4.248	135,500
2022-09-02	13.130	13.130	12.580	12.760	4.429	226,500
2022-09-01	12.980	13.000	12.400	12.770	4.432	314,800
2022-08-31	13.110	13.620	12.940	13.250	4.599	516,100
2022-08-30	13.990	14.000	13.260	13.430	4.662	381,900
2022-08-29	14.090	14.330	13.910	14.230	4.939	561,200
2022-08-26	14.230	14.280	13.930	14.090	4.891	169,700
2022-08-25	14.300	14.340	14.090	14.170	4.918	164,600
2022-08-24	14.090	14.260	13.840	14.230	4.939	288,400
2022-08-23	13.700	14.110	13.700	14.090	4.891	563,700
2022-08-22	13.450	13.560	13.090	13.540	4.700	344,700
2022-08-19	13.310	13.700	13.280	13.500	4.686	339,300
2022-08-18	13.310	13.580	13.300	13.470	4.675	256,400
2022-08-17	12.990	13.350	12.990	13.180	4.575	238,100
2022-08-16	13.220	13.500	12.990	13.040	4.526	230,800
2022-08-15	12.980	13.500	12.810	13.140	4.561	407,800
2022-08-12	13.410	13.600	13.060	13.560	4.707	233,900
2022-08-11	13.060	13.860	13.060	13.570	4.710	447,900
2022-08-10	12.710	13.180	12.710	12.910	4.481	822,300
2022-08-09	12.240	12.600	12.190	12.550	4.356	404,600
2022-08-08	11.930	12.190	11.720	12.030	4.176	229,400
2022-08-05	11.460	12.030	11.390	11.870	4.120	465,400
2022-08-04	12.320	12.320	11.510	11.570	4.016	574,800
2022-08-03	13.110	13.270	12.250	12.340	4.283	472,800
2022-08-02	13.400	13.500	12.930	12.970	4.502	530,700
2022-07-29	13.310	13.540	13.120	13.310	4.620	613,900
2022-07-28	12.890	13.170	12.690	12.970	4.502	246,700
2022-07-27	12.290	12.650	12.110	12.590	4.370	528,100
2022-07-26	12.280	12.580	12.190	12.250	4.252	454,600
2022-07-25	11.370	12.110	11.330	12.090	4.196	250,200
2022-07-22	11.460	11.590	11.270	11.300	3.922	127,500
2022-07-21	11.370	11.490	11.130	11.430	3.967	213,400
2022-07-20	11.580	11.770	11.250	11.760	4.082	219,500
2022-07-19	11.490	11.790	11.270	11.680	4.054	359,500
2022-07-18	11.110	11.730	11.040	11.490	3.988	421,700
2022-07-15	10.840	10.980	10.620	10.950	3.801	315,200
2022-07-14	10.260	10.640	9.830	10.580	3.672	563,900
2022-07-13	10.680	11.090	10.340	10.600	3.679	790,500
2022-07-12	11.280	11.410	10.730	10.770	3.738	460,300
2022-07-11	11.510	11.620	11.160	11.490	3.988	547,700
2022-07-08	12.100	12.160	11.730	11.740	4.075	365,700
2022-07-07	11.550	11.890	11.270	11.870	4.120	510,000
2022-07-06	11.620	11.850	10.630	11.070	3.842	984,000
2022-07-05	12.770	12.880	11.500	11.800	4.096	667,400
2022-07-04	12.430	13.270	12.430	13.160	4.568	245,300
2022-06-30	12.430	12.780	12.180	12.370	4.294	670,600
2022-06-29	13.310	13.450	12.740	12.760	4.429	503,600

← NewerPage 18 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.