Spartan Delta Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 3.800 | 3.800 | 3.720 | 3.730 | 3.730 | 143,600 |
| 2025-02-12 | 3.750 | 3.800 | 3.740 | 3.790 | 3.790 | 180,200 |
| 2025-02-11 | 3.750 | 3.820 | 3.730 | 3.750 | 3.750 | 214,000 |
| 2025-02-10 | 3.650 | 3.750 | 3.650 | 3.750 | 3.750 | 154,200 |
| 2025-02-07 | 3.670 | 3.700 | 3.600 | 3.630 | 3.630 | 235,000 |
| 2025-02-06 | 3.800 | 3.810 | 3.660 | 3.690 | 3.690 | 609,300 |
| 2025-02-05 | 3.860 | 3.860 | 3.740 | 3.770 | 3.770 | 368,900 |
| 2025-02-04 | 3.790 | 3.890 | 3.750 | 3.860 | 3.860 | 197,800 |
| 2025-02-03 | 3.700 | 3.810 | 3.650 | 3.760 | 3.760 | 252,900 |
| 2025-01-31 | 3.950 | 3.950 | 3.790 | 3.800 | 3.800 | 370,600 |
| 2025-01-30 | 3.820 | 3.990 | 3.800 | 3.900 | 3.900 | 460,000 |
| 2025-01-29 | 3.820 | 3.830 | 3.760 | 3.830 | 3.830 | 161,300 |
| 2025-01-28 | 3.850 | 3.860 | 3.750 | 3.830 | 3.830 | 601,900 |
| 2025-01-27 | 3.950 | 3.970 | 3.790 | 3.820 | 3.820 | 357,700 |
| 2025-01-24 | 3.950 | 3.980 | 3.950 | 3.960 | 3.960 | 322,400 |
| 2025-01-23 | 3.850 | 3.980 | 3.830 | 3.960 | 3.960 | 435,000 |
| 2025-01-22 | 3.870 | 3.940 | 3.850 | 3.850 | 3.850 | 144,800 |
| 2025-01-21 | 3.940 | 3.940 | 3.830 | 3.860 | 3.860 | 248,900 |
| 2025-01-20 | 3.900 | 4.000 | 3.900 | 3.960 | 3.960 | 311,500 |
| 2025-01-17 | 3.850 | 3.940 | 3.850 | 3.910 | 3.910 | 342,700 |
| 2025-01-16 | 3.970 | 3.980 | 3.850 | 3.880 | 3.880 | 1,107,200 |
| 2025-01-15 | 3.970 | 4.010 | 3.920 | 3.980 | 3.980 | 623,800 |
| 2025-01-14 | 3.850 | 4.020 | 3.810 | 3.970 | 3.970 | 2,032,400 |
| 2025-01-13 | 4.080 | 4.140 | 3.970 | 4.000 | 4.000 | 452,500 |
| 2025-01-10 | 4.040 | 4.100 | 3.950 | 4.040 | 4.040 | 316,500 |
| 2025-01-09 | 3.970 | 4.010 | 3.940 | 4.010 | 4.010 | 191,100 |
| 2025-01-08 | 4.000 | 4.020 | 3.880 | 4.000 | 4.000 | 416,300 |
| 2025-01-07 | 3.800 | 4.040 | 3.800 | 3.980 | 3.980 | 525,600 |
| 2025-01-06 | 3.610 | 3.840 | 3.610 | 3.810 | 3.810 | 722,000 |
| 2025-01-03 | 3.530 | 3.580 | 3.530 | 3.580 | 3.580 | 121,300 |
| 2025-01-02 | 3.490 | 3.540 | 3.490 | 3.540 | 3.540 | 206,100 |
| 2024-12-31 | 3.350 | 3.470 | 3.350 | 3.450 | 3.450 | 368,200 |
| 2024-12-30 | 3.200 | 3.350 | 3.200 | 3.330 | 3.330 | 138,500 |
| 2024-12-27 | 3.300 | 3.320 | 3.220 | 3.240 | 3.240 | 199,600 |
| 2024-12-24 | 3.250 | 3.290 | 3.170 | 3.250 | 3.250 | 152,400 |
| 2024-12-23 | 3.120 | 3.220 | 3.050 | 3.190 | 3.190 | 260,200 |
| 2024-12-20 | 3.030 | 3.140 | 3.000 | 3.130 | 3.130 | 239,500 |
| 2024-12-19 | 2.960 | 3.020 | 2.900 | 3.010 | 3.010 | 376,500 |
| 2024-12-18 | 3.040 | 3.080 | 2.950 | 2.950 | 2.950 | 252,400 |
| 2024-12-17 | 3.030 | 3.060 | 2.940 | 3.030 | 3.030 | 557,100 |
| 2024-12-16 | 3.090 | 3.090 | 3.000 | 3.050 | 3.050 | 208,100 |
| 2024-12-13 | 3.160 | 3.160 | 3.080 | 3.090 | 3.090 | 135,300 |
| 2024-12-12 | 3.230 | 3.230 | 3.110 | 3.160 | 3.160 | 218,100 |
| 2024-12-11 | 3.130 | 3.230 | 3.110 | 3.230 | 3.230 | 173,200 |
| 2024-12-10 | 3.170 | 3.200 | 3.090 | 3.110 | 3.110 | 329,800 |
| 2024-12-09 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 235,300 |
| 2024-12-06 | 3.360 | 3.360 | 3.220 | 3.220 | 3.220 | 256,200 |
| 2024-12-05 | 3.340 | 3.390 | 3.340 | 3.380 | 3.380 | 200,100 |
| 2024-12-04 | 3.470 | 3.500 | 3.320 | 3.340 | 3.340 | 597,200 |
| 2024-12-03 | 3.480 | 3.510 | 3.410 | 3.490 | 3.490 | 132,600 |
| 2024-12-02 | 3.540 | 3.550 | 3.410 | 3.440 | 3.440 | 141,400 |
| 2024-11-29 | 3.570 | 3.600 | 3.520 | 3.540 | 3.540 | 125,100 |
| 2024-11-28 | 3.450 | 3.550 | 3.450 | 3.550 | 3.550 | 43,400 |
| 2024-11-27 | 3.400 | 3.490 | 3.380 | 3.470 | 3.470 | 203,100 |
| 2024-11-26 | 3.580 | 3.580 | 3.390 | 3.430 | 3.430 | 290,200 |
| 2024-11-25 | 3.700 | 3.700 | 3.580 | 3.590 | 3.590 | 3,904,400 |
| 2024-11-22 | 3.680 | 3.710 | 3.620 | 3.680 | 3.680 | 294,000 |
| 2024-11-21 | 3.550 | 3.700 | 3.540 | 3.660 | 3.660 | 286,700 |
| 2024-11-20 | 3.420 | 3.550 | 3.390 | 3.550 | 3.550 | 451,300 |
| 2024-11-19 | 3.380 | 3.400 | 3.310 | 3.400 | 3.400 | 227,800 |
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.