Spartan Delta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.780	2.800	2.650	2.690	2.690	848,500
2025-05-08	2.690	2.780	2.690	2.750	2.750	240,600
2025-05-07	2.690	2.710	2.610	2.670	2.670	328,800
2025-05-06	2.630	2.700	2.620	2.680	2.680	101,700
2025-05-05	2.680	2.680	2.600	2.630	2.630	419,000
2025-05-02	2.670	2.770	2.650	2.710	2.710	275,600
2025-05-01	2.650	2.770	2.650	2.670	2.670	187,200
2025-04-30	2.760	2.760	2.650	2.700	2.700	320,200
2025-04-29	2.910	2.910	2.770	2.780	2.780	470,300
2025-04-28	2.880	2.880	2.830	2.880	2.880	98,100
2025-04-25	2.860	2.970	2.830	2.860	2.860	89,000
2025-04-24	2.900	3.000	2.890	2.890	2.890	95,800
2025-04-23	2.960	3.000	2.890	2.920	2.920	104,300
2025-04-22	2.860	2.940	2.850	2.930	2.930	155,700
2025-04-21	2.950	2.950	2.800	2.850	2.850	176,400
2025-04-17	2.890	3.040	2.890	2.960	2.960	271,900
2025-04-16	2.770	2.910	2.770	2.840	2.840	302,400
2025-04-15	2.800	2.850	2.760	2.780	2.780	715,000
2025-04-14	2.770	2.800	2.740	2.780	2.780	989,200
2025-04-11	2.530	2.750	2.530	2.730	2.730	228,900
2025-04-10	2.830	2.830	2.510	2.580	2.580	496,600
2025-04-09	2.460	2.890	2.390	2.830	2.830	575,400
2025-04-08	2.800	2.850	2.490	2.490	2.490	344,200
2025-04-07	2.750	2.830	2.580	2.770	2.770	442,900
2025-04-04	2.830	2.940	2.730	2.750	2.750	770,600
2025-04-03	3.230	3.250	3.060	3.090	3.090	218,800
2025-04-02	3.400	3.430	3.380	3.410	3.410	206,900
2025-04-01	3.380	3.440	3.320	3.420	3.420	188,900
2025-03-31	3.200	3.370	3.190	3.340	3.340	238,900
2025-03-28	3.310	3.310	3.230	3.230	3.230	94,400
2025-03-27	3.430	3.430	3.330	3.330	3.330	112,000
2025-03-26	3.440	3.480	3.410	3.410	3.410	168,100
2025-03-25	3.410	3.460	3.380	3.440	3.440	400,200
2025-03-24	3.360	3.410	3.330	3.390	3.390	329,900
2025-03-21	3.280	3.360	3.240	3.330	3.330	415,800
2025-03-20	3.260	3.300	3.220	3.280	3.280	105,700
2025-03-19	3.150	3.280	3.140	3.250	3.250	558,800
2025-03-18	3.140	3.160	3.070	3.130	3.130	429,000
2025-03-17	3.090	3.170	3.080	3.150	3.150	673,900
2025-03-14	3.010	3.090	3.000	3.090	3.090	196,200
2025-03-13	3.100	3.150	2.990	3.000	3.000	309,900
2025-03-12	3.020	3.160	3.020	3.130	3.130	562,100
2025-03-11	2.940	3.020	2.930	2.980	2.980	131,400
2025-03-10	3.020	3.030	2.920	2.930	2.930	350,200
2025-03-07	2.930	3.070	2.930	3.020	3.020	415,500
2025-03-06	2.930	3.030	2.920	2.940	2.940	642,300
2025-03-05	2.850	2.990	2.850	2.960	2.960	545,800
2025-03-04	2.960	2.960	2.700	2.870	2.870	878,500
2025-03-03	3.250	3.290	2.970	2.990	2.990	636,700
2025-02-28	3.300	3.300	3.170	3.250	3.250	370,700
2025-02-27	3.280	3.340	3.220	3.230	3.230	299,100
2025-02-26	3.240	3.300	3.240	3.280	3.280	183,800
2025-02-25	3.360	3.370	3.220	3.260	3.260	321,000
2025-02-24	3.470	3.470	3.340	3.340	3.340	653,200
2025-02-21	3.640	3.780	3.450	3.460	3.460	1,557,000
2025-02-20	3.750	3.900	3.610	3.650	3.650	989,900
2025-02-19	3.740	3.770	3.660	3.740	3.740	184,100
2025-02-18	3.700	3.730	3.610	3.720	3.720	159,000
2025-02-14	3.730	3.750	3.650	3.690	3.690	148,800
2025-02-13	3.800	3.800	3.720	3.730	3.730	143,600

← NewerPage 7 of 21 · 1,257 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.