Spartan Delta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	10.490	10.720	10.290	10.550	3.662	951,100
2022-04-01	9.790	10.440	9.630	10.380	3.603	713,600
2022-03-31	9.590	10.070	9.450	9.800	3.402	373,900
2022-03-30	9.550	9.840	9.450	9.620	3.339	530,000
2022-03-29	9.120	9.520	8.920	9.480	3.291	684,500
2022-03-28	9.080	9.330	9.020	9.160	3.179	451,300
2022-03-25	9.020	9.300	8.960	9.220	3.200	330,100
2022-03-24	9.160	9.300	9.050	9.170	3.183	135,500
2022-03-23	9.020	9.250	8.890	9.200	3.193	199,200
2022-03-22	9.010	9.070	8.870	8.920	3.096	241,500
2022-03-21	8.740	9.070	8.740	8.890	3.086	516,900
2022-03-18	8.530	8.630	8.440	8.550	2.968	77,300
2022-03-17	8.310	8.570	8.310	8.520	2.957	211,300
2022-03-16	8.420	8.470	8.050	8.130	2.822	353,700
2022-03-15	8.000	8.320	7.900	8.300	2.881	609,600
2022-03-14	8.850	8.870	8.340	8.460	2.936	279,900
2022-03-11	8.920	9.110	8.830	9.030	3.134	302,400
2022-03-10	8.900	9.080	8.540	9.070	3.148	603,500
2022-03-09	9.280	9.340	8.690	8.740	3.034	591,600
2022-03-08	9.520	9.560	8.960	9.020	3.131	567,400
2022-03-07	8.790	9.220	8.790	9.180	3.186	630,800
2022-03-04	8.290	8.660	8.120	8.600	2.985	609,000
2022-03-03	8.450	8.570	8.070	8.230	2.857	498,100
2022-03-02	9.000	9.100	8.040	8.280	2.874	1,070,600
2022-03-01	8.840	9.020	8.800	8.890	3.086	475,200
2022-02-28	8.560	8.890	8.500	8.760	3.041	398,500
2022-02-25	8.360	8.500	8.200	8.460	2.936	228,000
2022-02-24	8.300	8.510	8.060	8.290	2.877	345,400
2022-02-23	8.270	8.480	8.170	8.220	2.853	135,200
2022-02-22	8.290	8.500	8.200	8.240	2.860	234,800
2022-02-18	8.410	8.420	8.090	8.180	2.839	178,500
2022-02-17	8.590	8.740	8.370	8.460	2.936	226,900
2022-02-16	8.510	9.070	8.480	8.560	2.971	493,200
2022-02-15	8.100	8.420	8.100	8.410	2.919	506,200
2022-02-14	8.130	8.200	7.890	8.190	2.843	115,500
2022-02-11	8.000	8.200	7.970	8.120	2.818	149,200
2022-02-10	7.950	8.170	7.870	7.980	2.770	138,100
2022-02-09	7.700	8.000	7.670	7.970	2.766	203,100
2022-02-08	8.000	8.000	7.570	7.700	2.673	394,500
2022-02-07	8.250	8.250	7.970	8.000	2.777	200,300
2022-02-04	8.200	8.400	8.130	8.190	2.843	387,700
2022-02-03	8.250	8.350	8.070	8.190	2.843	149,400
2022-02-02	8.550	8.600	8.080	8.260	2.867	501,500
2022-02-01	7.920	8.430	7.860	8.430	2.926	701,300
2022-01-31	7.730	7.950	7.700	7.940	2.756	275,900
2022-01-28	7.330	7.770	7.320	7.590	2.634	719,800
2022-01-27	7.500	7.560	7.250	7.310	2.537	289,000
2022-01-26	7.350	7.550	7.260	7.530	2.614	480,500
2022-01-25	6.910	7.190	6.700	7.130	2.475	114,800
2022-01-24	6.900	6.940	6.530	6.880	2.388	172,500
2022-01-21	7.280	7.280	6.910	6.990	2.426	243,900
2022-01-20	7.260	7.630	7.260	7.360	2.555	334,400
2022-01-19	7.530	7.600	7.280	7.320	2.541	188,600
2022-01-18	7.400	7.730	7.260	7.390	2.565	258,000
2022-01-17	7.160	7.470	7.160	7.400	2.569	183,600
2022-01-14	6.730	7.150	6.730	7.150	2.482	336,900
2022-01-13	7.070	7.070	6.650	6.690	2.322	284,400
2022-01-12	6.840	7.040	6.830	7.030	2.440	382,800
2022-01-11	6.610	6.800	6.490	6.800	2.360	369,600
2022-01-10	6.590	6.600	6.460	6.560	2.277	180,900

← NewerPage 20 of 21 · 1,259 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.