Spartan Delta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	13.310	13.450	12.740	12.760	4.429	503,600
2022-06-28	12.460	13.280	12.460	13.000	4.512	560,300
2022-06-27	12.050	12.230	11.860	12.190	4.231	386,300
2022-06-24	11.420	12.020	11.400	11.780	4.089	461,100
2022-06-23	12.550	12.880	11.050	11.340	3.936	1,103,100
2022-06-22	12.270	12.830	12.250	12.550	4.356	834,900
2022-06-21	12.700	13.240	12.440	13.010	4.516	429,300
2022-06-20	12.420	12.590	12.100	12.560	4.360	378,800
2022-06-17	13.350	13.650	12.360	12.540	4.353	7,986,000
2022-06-16	13.360	13.820	13.230	13.340	4.630	941,900
2022-06-15	13.630	14.080	13.320	13.720	4.762	671,100
2022-06-14	14.470	14.530	13.500	13.640	4.734	726,700
2022-06-13	14.460	14.470	13.720	14.150	4.911	934,000
2022-06-10	15.200	15.200	14.630	14.900	5.172	475,800
2022-06-09	15.490	15.700	15.250	15.310	5.314	496,300
2022-06-08	15.920	16.000	15.440	15.620	5.422	667,300
2022-06-07	15.900	16.000	15.600	15.900	5.519	663,900
2022-06-06	15.250	16.030	15.030	15.990	5.550	1,261,900
2022-06-03	15.350	15.430	14.880	15.100	5.241	515,500
2022-06-02	15.040	15.570	14.960	15.300	5.311	559,000
2022-06-01	14.370	15.260	14.370	15.200	5.276	805,500
2022-05-31	15.000	15.000	14.170	14.530	5.043	3,742,300
2022-05-30	14.250	14.820	14.250	14.820	5.144	271,800
2022-05-27	14.250	14.300	14.020	14.170	4.918	430,800
2022-05-26	14.280	14.780	14.160	14.210	4.932	394,400
2022-05-25	14.040	14.830	14.040	14.190	4.925	630,800
2022-05-24	14.000	14.130	13.710	14.030	4.870	687,800
2022-05-20	13.680	13.960	13.460	13.790	4.786	466,400
2022-05-19	12.850	13.860	12.770	13.600	4.721	362,000
2022-05-18	13.310	13.310	12.850	13.020	4.519	343,100
2022-05-17	13.000	13.580	12.990	13.090	4.544	624,500
2022-05-16	12.500	13.180	12.500	12.940	4.491	689,000
2022-05-13	12.280	12.700	12.110	12.450	4.321	698,600
2022-05-12	12.280	12.450	11.950	12.060	4.186	742,100
2022-05-11	11.850	12.600	11.780	12.360	4.290	683,100
2022-05-10	11.160	11.890	11.110	11.800	4.096	478,900
2022-05-09	11.960	12.000	11.320	11.750	4.078	584,500
2022-05-06	12.320	12.470	11.870	12.340	4.283	394,200
2022-05-05	12.670	12.930	12.220	12.380	4.297	502,800
2022-05-04	12.450	12.670	12.180	12.600	4.373	668,900
2022-05-03	11.850	12.480	11.850	12.210	4.238	463,600
2022-05-02	11.500	12.000	11.490	11.950	4.148	385,100
2022-04-29	12.190	12.240	11.800	11.820	4.103	283,300
2022-04-28	11.790	12.230	11.670	12.150	4.217	615,200
2022-04-27	11.880	11.910	11.470	11.730	4.071	286,700
2022-04-26	11.120	11.800	11.090	11.550	4.009	532,100
2022-04-25	10.700	11.130	10.270	10.940	3.797	879,700
2022-04-22	11.480	11.480	10.950	11.120	3.860	674,400
2022-04-21	12.310	12.460	11.530	11.530	4.002	679,100
2022-04-20	12.170	12.350	12.060	12.250	4.252	679,400
2022-04-19	12.380	12.400	11.880	12.060	4.186	422,400
2022-04-18	11.370	12.650	11.370	12.480	4.332	1,225,800
2022-04-14	11.070	11.170	10.780	11.130	3.863	847,200
2022-04-13	11.000	11.240	10.960	11.000	3.818	614,900
2022-04-12	11.340	11.410	10.900	10.970	3.808	441,600
2022-04-11	11.640	11.640	11.100	11.150	3.870	472,300
2022-04-08	11.180	11.650	11.170	11.630	4.037	486,300
2022-04-07	10.450	11.130	10.450	11.030	3.828	494,600
2022-04-06	10.900	10.960	10.460	10.510	3.648	622,100
2022-04-05	10.650	10.970	10.610	10.850	3.766	598,000

← NewerPage 19 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.