Spartan Delta Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 4.710 | 4.760 | 4.640 | 4.740 | 4.740 | 526,200 |
| 2025-08-05 | 4.570 | 4.760 | 4.570 | 4.760 | 4.760 | 311,100 |
| 2025-08-01 | 4.650 | 4.650 | 4.550 | 4.570 | 4.570 | 263,500 |
| 2025-07-31 | 4.770 | 4.770 | 4.670 | 4.680 | 4.680 | 222,100 |
| 2025-07-30 | 4.790 | 4.820 | 4.740 | 4.770 | 4.770 | 292,000 |
| 2025-07-29 | 4.750 | 4.850 | 4.750 | 4.830 | 4.830 | 262,500 |
| 2025-07-28 | 4.650 | 4.750 | 4.600 | 4.750 | 4.750 | 521,200 |
| 2025-07-25 | 4.830 | 4.830 | 4.600 | 4.620 | 4.620 | 340,900 |
| 2025-07-24 | 4.620 | 4.830 | 4.620 | 4.830 | 4.830 | 493,500 |
| 2025-07-23 | 4.510 | 4.620 | 4.480 | 4.620 | 4.620 | 986,800 |
| 2025-07-22 | 4.430 | 4.510 | 4.430 | 4.490 | 4.490 | 324,600 |
| 2025-07-21 | 4.580 | 4.670 | 4.470 | 4.490 | 4.490 | 375,900 |
| 2025-07-18 | 4.500 | 4.670 | 4.500 | 4.610 | 4.610 | 469,200 |
| 2025-07-17 | 4.380 | 4.480 | 4.370 | 4.460 | 4.460 | 1,155,500 |
| 2025-07-16 | 4.400 | 4.400 | 4.320 | 4.370 | 4.370 | 159,200 |
| 2025-07-15 | 4.430 | 4.450 | 4.350 | 4.390 | 4.390 | 294,400 |
| 2025-07-14 | 4.380 | 4.500 | 4.380 | 4.410 | 4.410 | 418,100 |
| 2025-07-11 | 4.250 | 4.420 | 4.250 | 4.390 | 4.390 | 426,400 |
| 2025-07-10 | 4.210 | 4.290 | 4.090 | 4.270 | 4.270 | 288,300 |
| 2025-07-09 | 4.250 | 4.300 | 4.190 | 4.210 | 4.210 | 364,400 |
| 2025-07-08 | 4.000 | 4.260 | 4.000 | 4.240 | 4.240 | 2,854,200 |
| 2025-07-07 | 3.790 | 4.000 | 3.750 | 3.980 | 3.980 | 306,300 |
| 2025-07-04 | 3.840 | 3.850 | 3.760 | 3.800 | 3.800 | 98,700 |
| 2025-07-03 | 3.780 | 3.860 | 3.670 | 3.830 | 3.830 | 261,100 |
| 2025-07-02 | 3.860 | 3.900 | 3.770 | 3.820 | 3.820 | 156,700 |
| 2025-06-30 | 3.780 | 3.880 | 3.770 | 3.810 | 3.810 | 131,400 |
| 2025-06-27 | 3.830 | 3.830 | 3.770 | 3.800 | 3.800 | 84,300 |
| 2025-06-26 | 3.730 | 3.820 | 3.720 | 3.810 | 3.810 | 178,700 |
| 2025-06-25 | 3.720 | 3.730 | 3.690 | 3.700 | 3.700 | 109,900 |
| 2025-06-24 | 3.650 | 3.780 | 3.650 | 3.750 | 3.750 | 517,100 |
| 2025-06-23 | 3.960 | 3.960 | 3.720 | 3.720 | 3.720 | 507,600 |
| 2025-06-20 | 3.910 | 3.930 | 3.860 | 3.920 | 3.920 | 276,200 |
| 2025-06-19 | 3.960 | 4.020 | 3.920 | 3.940 | 3.940 | 212,600 |
| 2025-06-18 | 3.980 | 4.030 | 3.920 | 3.980 | 3.980 | 480,500 |
| 2025-06-17 | 3.920 | 4.010 | 3.900 | 3.950 | 3.950 | 587,600 |
| 2025-06-16 | 3.790 | 3.940 | 3.730 | 3.900 | 3.900 | 537,500 |
| 2025-06-13 | 3.770 | 3.820 | 3.660 | 3.770 | 3.770 | 589,500 |
| 2025-06-12 | 3.590 | 3.630 | 3.530 | 3.630 | 3.630 | 543,200 |
| 2025-06-11 | 3.560 | 3.640 | 3.450 | 3.600 | 3.600 | 631,000 |
| 2025-06-10 | 3.550 | 3.640 | 3.510 | 3.520 | 3.520 | 379,600 |
| 2025-06-09 | 3.550 | 3.550 | 3.470 | 3.500 | 3.500 | 124,500 |
| 2025-06-06 | 3.450 | 3.540 | 3.450 | 3.470 | 3.470 | 231,700 |
| 2025-06-05 | 3.390 | 3.430 | 3.340 | 3.400 | 3.400 | 397,200 |
| 2025-06-04 | 3.240 | 3.390 | 3.240 | 3.350 | 3.350 | 276,400 |
| 2025-06-03 | 3.170 | 3.280 | 3.170 | 3.260 | 3.260 | 134,500 |
| 2025-06-02 | 3.180 | 3.200 | 3.140 | 3.150 | 3.150 | 154,800 |
| 2025-05-30 | 3.080 | 3.120 | 3.020 | 3.080 | 3.080 | 163,300 |
| 2025-05-29 | 3.130 | 3.150 | 3.100 | 3.110 | 3.110 | 90,100 |
| 2025-05-28 | 3.090 | 3.150 | 3.080 | 3.120 | 3.120 | 112,600 |
| 2025-05-27 | 3.070 | 3.090 | 3.030 | 3.070 | 3.070 | 300,000 |
| 2025-05-26 | 2.930 | 3.090 | 2.930 | 3.050 | 3.050 | 75,400 |
| 2025-05-23 | 2.920 | 3.030 | 2.920 | 3.010 | 3.010 | 131,900 |
| 2025-05-22 | 2.950 | 2.960 | 2.880 | 2.940 | 2.940 | 256,200 |
| 2025-05-21 | 3.050 | 3.090 | 2.970 | 2.970 | 2.970 | 214,600 |
| 2025-05-20 | 2.850 | 3.050 | 2.820 | 3.030 | 3.030 | 447,900 |
| 2025-05-16 | 2.810 | 2.860 | 2.800 | 2.830 | 2.830 | 125,900 |
| 2025-05-15 | 2.820 | 2.830 | 2.770 | 2.800 | 2.800 | 135,200 |
| 2025-05-14 | 2.850 | 2.860 | 2.780 | 2.850 | 2.850 | 118,300 |
| 2025-05-13 | 2.820 | 2.930 | 2.800 | 2.850 | 2.850 | 702,700 |
| 2025-05-12 | 2.780 | 2.890 | 2.780 | 2.840 | 2.840 | 608,100 |
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.