Spartan Delta Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.130 | 6.290 | 6.000 | 6.280 | 6.280 | 469,400 |
| 2025-10-30 | 6.030 | 6.210 | 6.030 | 6.130 | 6.130 | 229,500 |
| 2025-10-29 | 5.970 | 6.090 | 5.970 | 6.080 | 6.080 | 426,000 |
| 2025-10-28 | 5.960 | 6.020 | 5.940 | 5.960 | 5.960 | 607,200 |
| 2025-10-27 | 5.980 | 6.020 | 5.950 | 5.970 | 5.970 | 297,100 |
| 2025-10-24 | 5.840 | 6.010 | 5.830 | 5.960 | 5.960 | 1,367,500 |
| 2025-10-23 | 5.550 | 5.880 | 5.500 | 5.820 | 5.820 | 551,800 |
| 2025-10-22 | 5.350 | 5.440 | 5.330 | 5.430 | 5.430 | 239,300 |
| 2025-10-21 | 5.390 | 5.390 | 5.240 | 5.310 | 5.310 | 233,400 |
| 2025-10-20 | 5.330 | 5.430 | 5.320 | 5.370 | 5.370 | 355,300 |
| 2025-10-17 | 5.390 | 5.390 | 5.280 | 5.330 | 5.330 | 353,600 |
| 2025-10-16 | 5.500 | 5.520 | 5.300 | 5.370 | 5.370 | 781,500 |
| 2025-10-15 | 5.370 | 5.500 | 5.370 | 5.480 | 5.480 | 560,300 |
| 2025-10-14 | 5.370 | 5.390 | 5.290 | 5.360 | 5.360 | 832,200 |
| 2025-10-10 | 5.610 | 5.610 | 5.380 | 5.380 | 5.380 | 404,000 |
| 2025-10-09 | 5.800 | 5.840 | 5.610 | 5.640 | 5.640 | 384,400 |
| 2025-10-08 | 5.490 | 5.800 | 5.440 | 5.780 | 5.780 | 1,097,400 |
| 2025-10-07 | 5.470 | 5.500 | 5.320 | 5.440 | 5.440 | 254,700 |
| 2025-10-06 | 5.350 | 5.490 | 5.350 | 5.470 | 5.470 | 187,300 |
| 2025-10-03 | 5.400 | 5.410 | 5.260 | 5.320 | 5.320 | 347,700 |
| 2025-10-02 | 5.510 | 5.520 | 5.360 | 5.380 | 5.380 | 277,500 |
| 2025-10-01 | 5.360 | 5.500 | 5.360 | 5.470 | 5.470 | 173,000 |
| 2025-09-30 | 5.450 | 5.460 | 5.320 | 5.410 | 5.410 | 291,300 |
| 2025-09-29 | 5.430 | 5.470 | 5.360 | 5.470 | 5.470 | 306,200 |
| 2025-09-26 | 5.470 | 5.520 | 5.440 | 5.450 | 5.450 | 246,200 |
| 2025-09-25 | 5.630 | 5.630 | 5.440 | 5.470 | 5.470 | 688,800 |
| 2025-09-24 | 5.440 | 5.720 | 5.440 | 5.670 | 5.670 | 338,000 |
| 2025-09-23 | 5.270 | 5.470 | 5.270 | 5.410 | 5.410 | 366,100 |
| 2025-09-22 | 5.100 | 5.320 | 5.100 | 5.270 | 5.270 | 206,800 |
| 2025-09-19 | 5.190 | 5.190 | 5.080 | 5.120 | 5.120 | 272,100 |
| 2025-09-18 | 5.260 | 5.260 | 5.160 | 5.200 | 5.200 | 113,900 |
| 2025-09-17 | 5.250 | 5.310 | 5.200 | 5.240 | 5.240 | 297,100 |
| 2025-09-16 | 5.140 | 5.230 | 5.110 | 5.210 | 5.210 | 210,500 |
| 2025-09-15 | 5.110 | 5.180 | 5.040 | 5.100 | 5.100 | 479,600 |
| 2025-09-12 | 5.010 | 5.120 | 5.000 | 5.080 | 5.080 | 155,700 |
| 2025-09-11 | 5.020 | 5.080 | 5.000 | 5.010 | 5.010 | 107,000 |
| 2025-09-10 | 5.000 | 5.080 | 4.990 | 5.020 | 5.020 | 131,800 |
| 2025-09-09 | 4.780 | 5.050 | 4.780 | 5.000 | 5.000 | 310,900 |
| 2025-09-08 | 4.770 | 4.850 | 4.760 | 4.820 | 4.820 | 93,100 |
| 2025-09-05 | 4.860 | 4.880 | 4.730 | 4.790 | 4.790 | 286,700 |
| 2025-09-04 | 4.840 | 4.920 | 4.830 | 4.890 | 4.890 | 121,200 |
| 2025-09-03 | 4.910 | 4.970 | 4.860 | 4.860 | 4.860 | 101,100 |
| 2025-09-02 | 4.930 | 4.930 | 4.850 | 4.870 | 4.870 | 63,000 |
| 2025-08-29 | 4.960 | 4.990 | 4.840 | 4.880 | 4.880 | 621,200 |
| 2025-08-28 | 4.940 | 5.020 | 4.860 | 4.960 | 4.960 | 288,300 |
| 2025-08-27 | 4.880 | 4.920 | 4.870 | 4.910 | 4.910 | 179,000 |
| 2025-08-26 | 4.900 | 4.970 | 4.850 | 4.880 | 4.880 | 404,400 |
| 2025-08-25 | 5.030 | 5.030 | 4.980 | 4.990 | 4.990 | 143,600 |
| 2025-08-22 | 4.950 | 5.070 | 4.940 | 5.060 | 5.060 | 147,900 |
| 2025-08-21 | 4.730 | 4.940 | 4.720 | 4.940 | 4.940 | 298,800 |
| 2025-08-20 | 4.810 | 4.860 | 4.720 | 4.740 | 4.740 | 683,800 |
| 2025-08-19 | 4.890 | 4.910 | 4.800 | 4.830 | 4.830 | 219,500 |
| 2025-08-18 | 4.930 | 4.970 | 4.850 | 4.940 | 4.940 | 154,700 |
| 2025-08-15 | 5.010 | 5.010 | 4.910 | 4.930 | 4.930 | 173,900 |
| 2025-08-14 | 5.000 | 5.030 | 4.930 | 4.990 | 4.990 | 228,600 |
| 2025-08-13 | 5.010 | 5.060 | 4.950 | 4.980 | 4.980 | 239,100 |
| 2025-08-12 | 5.130 | 5.200 | 5.010 | 5.030 | 5.030 | 235,400 |
| 2025-08-11 | 4.990 | 5.200 | 4.900 | 5.140 | 5.140 | 620,800 |
| 2025-08-08 | 5.030 | 5.040 | 4.940 | 4.940 | 4.940 | 568,700 |
| 2025-08-07 | 4.800 | 5.070 | 4.790 | 5.030 | 5.030 | 958,300 |
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.