Spartan Delta Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 9.030 | 9.150 | 8.810 | 9.130 | 9.130 | 1,300,800 |
| 2026-01-27 | 9.000 | 9.100 | 8.830 | 8.950 | 8.950 | 1,197,800 |
| 2026-01-26 | 8.950 | 8.980 | 8.720 | 8.980 | 8.980 | 453,700 |
| 2026-01-23 | 8.750 | 8.920 | 8.690 | 8.840 | 8.840 | 442,300 |
| 2026-01-22 | 8.670 | 8.690 | 8.530 | 8.600 | 8.600 | 439,800 |
| 2026-01-21 | 8.600 | 8.730 | 8.480 | 8.730 | 8.730 | 737,900 |
| 2026-01-20 | 8.290 | 8.540 | 8.180 | 8.440 | 8.440 | 635,500 |
| 2026-01-19 | 8.280 | 8.370 | 8.280 | 8.340 | 8.340 | 318,500 |
| 2026-01-16 | 8.130 | 8.220 | 8.000 | 8.210 | 8.210 | 772,800 |
| 2026-01-15 | 7.910 | 8.090 | 7.850 | 8.080 | 8.080 | 590,000 |
| 2026-01-14 | 7.880 | 8.160 | 7.880 | 7.990 | 7.990 | 1,363,100 |
| 2026-01-13 | 7.910 | 8.080 | 7.880 | 7.890 | 7.890 | 977,100 |
| 2026-01-12 | 7.590 | 7.930 | 7.510 | 7.840 | 7.840 | 909,100 |
| 2026-01-09 | 7.320 | 7.580 | 7.250 | 7.550 | 7.550 | 628,200 |
| 2026-01-08 | 7.300 | 7.360 | 7.100 | 7.290 | 7.290 | 546,700 |
| 2026-01-07 | 7.540 | 7.580 | 7.190 | 7.260 | 7.260 | 699,200 |
| 2026-01-06 | 7.780 | 8.080 | 7.520 | 7.540 | 7.540 | 1,459,000 |
| 2026-01-05 | 7.500 | 7.600 | 7.130 | 7.580 | 7.580 | 773,800 |
| 2026-01-02 | 7.250 | 7.500 | 7.110 | 7.470 | 7.470 | 210,800 |
| 2025-12-31 | 7.310 | 7.380 | 7.240 | 7.250 | 7.250 | 204,400 |
| 2025-12-30 | 7.310 | 7.430 | 7.310 | 7.320 | 7.320 | 315,100 |
| 2025-12-29 | 7.220 | 7.400 | 7.150 | 7.210 | 7.210 | 448,700 |
| 2025-12-24 | 7.260 | 7.340 | 7.190 | 7.220 | 7.220 | 336,400 |
| 2025-12-23 | 7.180 | 7.280 | 7.100 | 7.260 | 7.260 | 467,200 |
| 2025-12-22 | 7.120 | 7.300 | 7.090 | 7.170 | 7.170 | 456,400 |
| 2025-12-19 | 6.710 | 7.050 | 6.710 | 7.050 | 7.050 | 492,400 |
| 2025-12-18 | 6.920 | 6.940 | 6.750 | 6.750 | 6.750 | 218,000 |
| 2025-12-17 | 6.960 | 7.010 | 6.860 | 6.890 | 6.890 | 400,000 |
| 2025-12-16 | 7.350 | 7.350 | 6.840 | 6.860 | 6.860 | 538,000 |
| 2025-12-15 | 7.550 | 7.570 | 7.340 | 7.370 | 7.370 | 429,700 |
| 2025-12-12 | 7.290 | 7.570 | 7.120 | 7.570 | 7.570 | 637,300 |
| 2025-12-11 | 7.400 | 7.400 | 7.230 | 7.270 | 7.270 | 378,700 |
| 2025-12-10 | 7.420 | 7.480 | 7.270 | 7.410 | 7.410 | 314,100 |
| 2025-12-09 | 7.750 | 7.830 | 7.410 | 7.410 | 7.410 | 384,500 |
| 2025-12-08 | 7.840 | 7.890 | 7.660 | 7.730 | 7.730 | 412,500 |
| 2025-12-05 | 7.640 | 7.920 | 7.600 | 7.800 | 7.800 | 800,600 |
| 2025-12-04 | 7.530 | 7.600 | 7.490 | 7.600 | 7.600 | 404,200 |
| 2025-12-03 | 7.590 | 7.720 | 7.510 | 7.520 | 7.520 | 556,600 |
| 2025-12-02 | 7.670 | 7.670 | 7.500 | 7.530 | 7.530 | 263,700 |
| 2025-12-01 | 7.590 | 7.830 | 7.510 | 7.600 | 7.600 | 615,700 |
| 2025-11-28 | 7.410 | 7.610 | 7.400 | 7.570 | 7.570 | 305,800 |
| 2025-11-27 | 7.240 | 7.410 | 7.200 | 7.390 | 7.390 | 63,500 |
| 2025-11-26 | 7.400 | 7.420 | 7.160 | 7.220 | 7.220 | 454,100 |
| 2025-11-25 | 7.590 | 7.590 | 7.250 | 7.390 | 7.390 | 514,400 |
| 2025-11-24 | 7.490 | 7.710 | 7.470 | 7.640 | 7.640 | 460,800 |
| 2025-11-21 | 7.530 | 7.530 | 7.260 | 7.500 | 7.500 | 518,000 |
| 2025-11-20 | 7.460 | 7.730 | 7.440 | 7.500 | 7.500 | 688,000 |
| 2025-11-19 | 7.190 | 7.450 | 7.130 | 7.450 | 7.450 | 426,500 |
| 2025-11-18 | 7.020 | 7.290 | 7.000 | 7.250 | 7.250 | 267,700 |
| 2025-11-17 | 7.070 | 7.190 | 7.000 | 7.080 | 7.080 | 218,700 |
| 2025-11-14 | 7.130 | 7.160 | 7.020 | 7.040 | 7.040 | 328,800 |
| 2025-11-13 | 7.270 | 7.280 | 7.020 | 7.110 | 7.110 | 491,600 |
| 2025-11-12 | 7.300 | 7.450 | 7.210 | 7.260 | 7.260 | 715,200 |
| 2025-11-11 | 7.070 | 7.370 | 7.070 | 7.360 | 7.360 | 1,482,800 |
| 2025-11-10 | 6.850 | 7.090 | 6.820 | 7.070 | 7.070 | 664,800 |
| 2025-11-07 | 6.570 | 6.810 | 6.480 | 6.800 | 6.800 | 618,000 |
| 2025-11-06 | 6.470 | 6.590 | 6.380 | 6.590 | 6.590 | 672,500 |
| 2025-11-05 | 6.300 | 6.660 | 6.190 | 6.460 | 6.460 | 738,900 |
| 2025-11-04 | 6.410 | 6.410 | 6.240 | 6.300 | 6.300 | 517,900 |
| 2025-11-03 | 6.260 | 6.590 | 6.260 | 6.540 | 6.540 | 2,729,400 |
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.