Spartan Delta Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 6.540 | 6.600 | 6.470 | 6.550 | 2.274 | 141,300 |
| 2022-01-06 | 6.350 | 6.590 | 6.320 | 6.470 | 2.246 | 647,100 |
| 2022-01-05 | 6.230 | 6.450 | 6.210 | 6.270 | 2.176 | 328,000 |
| 2022-01-04 | 6.200 | 6.390 | 6.110 | 6.210 | 2.156 | 340,200 |
| 2021-12-31 | 5.940 | 6.000 | 5.930 | 5.970 | 2.072 | 69,900 |
| 2021-12-30 | 5.980 | 6.120 | 5.970 | 5.990 | 2.079 | 256,000 |
| 2021-12-29 | 6.010 | 6.050 | 5.940 | 6.030 | 2.093 | 154,800 |
| 2021-12-24 | 5.920 | 6.030 | 5.880 | 6.030 | 2.093 | 54,500 |
| 2021-12-23 | 5.990 | 6.080 | 5.880 | 5.890 | 2.044 | 219,400 |
| 2021-12-22 | 5.730 | 5.990 | 5.680 | 5.980 | 2.076 | 156,300 |
| 2021-12-21 | 5.650 | 5.880 | 5.650 | 5.770 | 2.003 | 103,500 |
| 2021-12-20 | 5.210 | 5.680 | 5.210 | 5.550 | 1.926 | 503,000 |
| 2021-12-17 | 5.600 | 5.640 | 5.480 | 5.520 | 1.916 | 147,500 |
| 2021-12-16 | 5.620 | 5.850 | 5.620 | 5.640 | 1.958 | 204,900 |
| 2021-12-15 | 5.540 | 5.680 | 5.390 | 5.680 | 1.972 | 264,500 |
| 2021-12-14 | 5.770 | 5.850 | 5.520 | 5.520 | 1.916 | 189,000 |
| 2021-12-13 | 5.770 | 5.880 | 5.760 | 5.800 | 2.013 | 114,000 |
| 2021-12-10 | 5.730 | 5.850 | 5.730 | 5.820 | 2.020 | 161,000 |
| 2021-12-09 | 5.730 | 5.890 | 5.730 | 5.750 | 1.996 | 223,600 |
| 2021-12-08 | 5.800 | 5.890 | 5.740 | 5.860 | 2.034 | 138,900 |
| 2021-12-07 | 5.600 | 5.850 | 5.600 | 5.760 | 1.999 | 246,300 |
| 2021-12-06 | 5.270 | 5.690 | 5.100 | 5.560 | 1.930 | 769,000 |
| 2021-12-03 | 5.460 | 5.660 | 5.230 | 5.360 | 1.860 | 343,000 |
| 2021-12-02 | 5.250 | 5.530 | 4.980 | 5.460 | 1.895 | 822,300 |
| 2021-12-01 | 5.680 | 5.690 | 5.150 | 5.320 | 1.847 | 644,100 |
| 2021-11-30 | 5.970 | 5.970 | 5.280 | 5.400 | 1.874 | 1,039,500 |
| 2021-11-29 | 6.150 | 6.390 | 5.880 | 5.970 | 2.072 | 418,600 |
| 2021-11-26 | 6.230 | 6.230 | 5.900 | 6.040 | 2.096 | 438,900 |
| 2021-11-25 | 6.640 | 6.700 | 6.410 | 6.460 | 2.242 | 79,700 |
| 2021-11-24 | 6.490 | 6.580 | 6.390 | 6.580 | 2.284 | 94,100 |
| 2021-11-23 | 6.290 | 6.510 | 6.290 | 6.490 | 2.253 | 101,700 |
| 2021-11-22 | 6.150 | 6.300 | 6.050 | 6.270 | 2.176 | 151,200 |
| 2021-11-19 | 6.200 | 6.230 | 5.970 | 6.220 | 2.159 | 321,100 |
| 2021-11-18 | 6.390 | 6.570 | 6.290 | 6.390 | 2.218 | 108,900 |
| 2021-11-17 | 6.640 | 6.670 | 6.210 | 6.250 | 2.169 | 274,700 |
| 2021-11-16 | 6.650 | 6.820 | 6.570 | 6.610 | 2.294 | 363,500 |
| 2021-11-15 | 6.450 | 6.580 | 6.320 | 6.540 | 2.270 | 248,600 |
| 2021-11-12 | 6.740 | 6.740 | 6.500 | 6.660 | 2.312 | 172,300 |
| 2021-11-11 | 6.660 | 6.800 | 6.430 | 6.760 | 2.346 | 235,400 |
| 2021-11-10 | 7.000 | 7.000 | 6.450 | 6.600 | 2.291 | 669,600 |
| 2021-11-09 | 6.800 | 6.920 | 6.680 | 6.850 | 2.378 | 987,400 |
| 2021-11-08 | 6.570 | 6.580 | 6.400 | 6.530 | 2.267 | 530,800 |
| 2021-11-05 | 6.150 | 6.540 | 6.110 | 6.380 | 2.215 | 414,800 |
| 2021-11-04 | 6.350 | 6.360 | 6.110 | 6.110 | 2.121 | 122,900 |
| 2021-11-03 | 6.110 | 6.260 | 6.110 | 6.240 | 2.166 | 150,600 |
| 2021-11-02 | 6.390 | 6.390 | 6.170 | 6.280 | 2.180 | 375,900 |
| 2021-11-01 | 6.490 | 6.490 | 6.350 | 6.370 | 2.211 | 237,600 |
| 2021-10-29 | 6.540 | 6.540 | 6.350 | 6.410 | 2.225 | 149,400 |
| 2021-10-28 | 6.640 | 6.640 | 6.440 | 6.470 | 2.246 | 345,800 |
| 2021-10-27 | 6.850 | 6.990 | 6.520 | 6.550 | 2.274 | 271,400 |
| 2021-10-26 | 6.800 | 7.040 | 6.680 | 6.840 | 2.374 | 353,800 |
| 2021-10-25 | 6.200 | 6.750 | 6.200 | 6.750 | 2.343 | 695,800 |
| 2021-10-22 | 5.940 | 6.150 | 5.930 | 6.120 | 2.124 | 335,900 |
| 2021-10-21 | 6.150 | 6.150 | 5.790 | 5.950 | 2.065 | 162,800 |
| 2021-10-20 | 5.910 | 6.120 | 5.890 | 6.100 | 2.117 | 162,600 |
← NewerPage 21 of 21 · 1,255 trading days
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.