Spartan Delta Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 3.320 | 3.430 | 3.300 | 3.410 | 3.410 | 350,300 |
| 2024-11-15 | 3.360 | 3.360 | 3.260 | 3.320 | 3.320 | 203,000 |
| 2024-11-14 | 3.240 | 3.380 | 3.240 | 3.380 | 3.380 | 289,000 |
| 2024-11-13 | 3.230 | 3.280 | 3.110 | 3.250 | 3.250 | 499,800 |
| 2024-11-12 | 3.280 | 3.290 | 3.200 | 3.240 | 3.240 | 278,100 |
| 2024-11-11 | 3.310 | 3.320 | 3.210 | 3.260 | 3.260 | 400,500 |
| 2024-11-08 | 3.400 | 3.440 | 3.300 | 3.300 | 3.300 | 244,100 |
| 2024-11-07 | 3.620 | 3.620 | 3.380 | 3.430 | 3.430 | 607,100 |
| 2024-11-06 | 3.460 | 3.620 | 3.450 | 3.600 | 3.600 | 266,800 |
| 2024-11-05 | 3.450 | 3.490 | 3.420 | 3.460 | 3.460 | 144,000 |
| 2024-11-04 | 3.410 | 3.500 | 3.410 | 3.450 | 3.450 | 228,100 |
| 2024-11-01 | 3.410 | 3.460 | 3.360 | 3.420 | 3.420 | 377,300 |
| 2024-10-31 | 3.420 | 3.420 | 3.330 | 3.390 | 3.390 | 299,800 |
| 2024-10-30 | 3.410 | 3.480 | 3.320 | 3.450 | 3.450 | 275,800 |
| 2024-10-29 | 3.500 | 3.520 | 3.360 | 3.420 | 3.420 | 519,200 |
| 2024-10-28 | 3.590 | 3.590 | 3.460 | 3.500 | 3.500 | 159,600 |
| 2024-10-25 | 3.530 | 3.650 | 3.530 | 3.650 | 3.650 | 89,300 |
| 2024-10-24 | 3.370 | 3.560 | 3.370 | 3.560 | 3.560 | 472,900 |
| 2024-10-23 | 3.410 | 3.420 | 3.300 | 3.400 | 3.400 | 150,400 |
| 2024-10-22 | 3.320 | 3.440 | 3.320 | 3.420 | 3.420 | 316,800 |
| 2024-10-21 | 3.500 | 3.510 | 3.330 | 3.330 | 3.330 | 272,400 |
| 2024-10-18 | 3.580 | 3.600 | 3.440 | 3.480 | 3.480 | 341,500 |
| 2024-10-17 | 3.570 | 3.750 | 3.570 | 3.590 | 3.590 | 322,700 |
| 2024-10-16 | 3.650 | 3.650 | 3.550 | 3.590 | 3.590 | 174,000 |
| 2024-10-15 | 3.770 | 3.770 | 3.600 | 3.630 | 3.630 | 341,300 |
| 2024-10-11 | 3.820 | 3.840 | 3.780 | 3.840 | 3.840 | 52,400 |
| 2024-10-10 | 3.800 | 3.870 | 3.790 | 3.830 | 3.830 | 86,900 |
| 2024-10-09 | 3.630 | 3.780 | 3.570 | 3.780 | 3.780 | 306,600 |
| 2024-10-08 | 3.800 | 3.820 | 3.640 | 3.670 | 3.670 | 151,400 |
| 2024-10-07 | 3.830 | 3.850 | 3.780 | 3.800 | 3.800 | 56,800 |
| 2024-10-04 | 3.960 | 3.960 | 3.800 | 3.800 | 3.800 | 181,400 |
| 2024-10-03 | 3.790 | 3.900 | 3.750 | 3.900 | 3.900 | 108,100 |
| 2024-10-02 | 3.830 | 3.870 | 3.730 | 3.770 | 3.770 | 87,300 |
| 2024-10-01 | 3.690 | 3.840 | 3.690 | 3.840 | 3.840 | 186,800 |
| 2024-09-30 | 3.680 | 3.780 | 3.610 | 3.690 | 3.690 | 224,600 |
| 2024-09-27 | 3.700 | 3.700 | 3.600 | 3.650 | 3.650 | 345,400 |
| 2024-09-26 | 3.790 | 3.800 | 3.580 | 3.630 | 3.630 | 310,100 |
| 2024-09-25 | 4.000 | 4.000 | 3.810 | 3.880 | 3.880 | 186,200 |
| 2024-09-24 | 3.990 | 4.020 | 3.880 | 4.020 | 4.020 | 140,800 |
| 2024-09-23 | 3.930 | 3.970 | 3.810 | 3.940 | 3.940 | 2,781,200 |
| 2024-09-20 | 3.840 | 3.930 | 3.810 | 3.920 | 3.920 | 94,800 |
| 2024-09-19 | 3.920 | 4.020 | 3.900 | 4.010 | 4.010 | 136,500 |
| 2024-09-18 | 3.900 | 3.940 | 3.830 | 3.930 | 3.930 | 110,700 |
| 2024-09-17 | 3.780 | 3.930 | 3.760 | 3.930 | 3.930 | 229,900 |
| 2024-09-16 | 3.700 | 3.760 | 3.690 | 3.760 | 3.760 | 81,400 |
| 2024-09-13 | 3.800 | 3.800 | 3.650 | 3.690 | 3.690 | 123,900 |
| 2024-09-12 | 3.640 | 3.670 | 3.560 | 3.620 | 3.620 | 104,300 |
| 2024-09-11 | 3.530 | 3.600 | 3.450 | 3.580 | 3.580 | 82,800 |
| 2024-09-10 | 3.540 | 3.590 | 3.470 | 3.590 | 3.590 | 175,000 |
| 2024-09-09 | 3.560 | 3.640 | 3.540 | 3.580 | 3.580 | 272,100 |
| 2024-09-06 | 3.680 | 3.830 | 3.550 | 3.570 | 3.570 | 570,100 |
| 2024-09-05 | 3.920 | 3.920 | 3.690 | 3.710 | 3.710 | 77,000 |
| 2024-09-04 | 3.840 | 3.960 | 3.840 | 3.910 | 3.910 | 193,300 |
| 2024-09-03 | 3.950 | 3.970 | 3.850 | 3.850 | 3.850 | 104,500 |
| 2024-08-30 | 3.930 | 3.960 | 3.900 | 3.950 | 3.950 | 88,600 |
| 2024-08-29 | 3.930 | 4.020 | 3.890 | 3.990 | 3.990 | 89,000 |
| 2024-08-28 | 3.960 | 3.960 | 3.860 | 3.940 | 3.940 | 34,200 |
| 2024-08-27 | 3.970 | 4.000 | 3.880 | 3.930 | 3.930 | 58,500 |
| 2024-08-26 | 3.980 | 4.020 | 3.970 | 4.000 | 4.000 | 31,800 |
| 2024-08-23 | 3.890 | 3.970 | 3.890 | 3.950 | 3.950 | 79,600 |
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.