Spartan Delta Corp. (SDE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 3.9800 | 4.0500 | 3.8800 | 3.9900 | 3.9900 | 491,500 |
| Apr 30, 2024 | 4.1600 | 4.1800 | 4.0000 | 4.0300 | 4.0300 | 283,200 |
| Apr 29, 2024 | 4.1900 | 4.1900 | 4.1200 | 4.1700 | 4.1700 | 174,900 |
| Apr 26, 2024 | 4.1900 | 4.1900 | 4.0900 | 4.1600 | 4.1600 | 283,100 |
| Apr 25, 2024 | 4.0500 | 4.1400 | 4.0500 | 4.1400 | 4.1400 | 396,300 |
| Apr 24, 2024 | 4.1200 | 4.1300 | 4.0700 | 4.0900 | 4.0900 | 219,900 |
| Apr 23, 2024 | 4.0400 | 4.2000 | 4.0400 | 4.1500 | 4.1500 | 448,200 |
| Apr 22, 2024 | 4.1700 | 4.1700 | 4.0200 | 4.1100 | 4.1100 | 258,400 |
| Apr 19, 2024 | 3.8700 | 4.1900 | 3.8700 | 4.1800 | 4.1800 | 308,400 |
| Apr 18, 2024 | 3.8400 | 3.8700 | 3.8200 | 3.8700 | 3.8700 | 115,500 |
| Apr 17, 2024 | 3.7900 | 3.9000 | 3.7500 | 3.8700 | 3.8700 | 457,600 |
| Apr 16, 2024 | 3.7400 | 3.8500 | 3.7200 | 3.7900 | 3.7900 | 238,200 |
| Apr 15, 2024 | 3.7200 | 3.8100 | 3.7200 | 3.7700 | 3.7700 | 78,100 |
| Apr 12, 2024 | 3.8000 | 3.9000 | 3.7500 | 3.8000 | 3.8000 | 184,700 |
| Apr 11, 2024 | 3.9100 | 3.9100 | 3.7600 | 3.7800 | 3.7800 | 70,100 |
| Apr 10, 2024 | 3.7900 | 3.9100 | 3.7400 | 3.8900 | 3.8900 | 284,500 |
| Apr 09, 2024 | 3.8000 | 3.8300 | 3.6900 | 3.8000 | 3.8000 | 172,800 |
| Apr 08, 2024 | 3.9300 | 3.9300 | 3.6900 | 3.7200 | 3.7200 | 255,100 |
| Apr 05, 2024 | 3.8500 | 3.8800 | 3.7800 | 3.8300 | 3.8300 | 124,100 |
| Apr 04, 2024 | 3.9400 | 3.9500 | 3.8400 | 3.8500 | 3.8500 | 117,700 |
| Apr 03, 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9500 | 3.9500 | 107,100 |
| Apr 02, 2024 | 3.8100 | 3.9300 | 3.7900 | 3.8700 | 3.8700 | 96,700 |
| Apr 01, 2024 | 3.8800 | 3.8800 | 3.7400 | 3.8600 | 3.8600 | 89,700 |
| Mar 28, 2024 | 3.7500 | 3.8900 | 3.7300 | 3.7900 | 3.7900 | 225,500 |
| Mar 27, 2024 | 3.6100 | 3.7600 | 3.6000 | 3.7200 | 3.7200 | 99,300 |
| Mar 26, 2024 | 3.6700 | 3.6700 | 3.5700 | 3.6100 | 3.6100 | 90,700 |
| Mar 25, 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6400 | 3.6400 | 129,200 |
| Mar 22, 2024 | 3.6600 | 3.7100 | 3.6000 | 3.6100 | 3.6100 | 139,200 |
| Mar 21, 2024 | 3.6500 | 3.7500 | 3.6300 | 3.6800 | 3.6800 | 151,500 |
| Mar 20, 2024 | 3.6100 | 3.6500 | 3.5300 | 3.6000 | 3.6000 | 162,800 |
| Mar 19, 2024 | 3.5200 | 3.6300 | 3.5000 | 3.6200 | 3.6200 | 269,300 |
| Mar 18, 2024 | 3.4700 | 3.5000 | 3.4100 | 3.5000 | 3.5000 | 155,100 |
| Mar 15, 2024 | 3.4000 | 3.4800 | 3.3900 | 3.4400 | 3.4400 | 287,800 |
| Mar 14, 2024 | 3.3300 | 3.4200 | 3.3300 | 3.4100 | 3.4100 | 272,100 |
| Mar 13, 2024 | 3.2400 | 3.4200 | 3.2400 | 3.3700 | 3.3700 | 174,500 |
| Mar 12, 2024 | 3.2300 | 3.2400 | 3.1400 | 3.2300 | 3.2300 | 61,100 |
| Mar 11, 2024 | 3.2100 | 3.3000 | 3.1500 | 3.2100 | 3.2100 | 72,300 |
| Mar 08, 2024 | 3.3100 | 3.3500 | 3.2100 | 3.2500 | 3.2500 | 140,700 |
| Mar 07, 2024 | 3.3400 | 3.4000 | 3.3100 | 3.3400 | 3.3400 | 57,900 |
| Mar 06, 2024 | 3.3800 | 3.4400 | 3.3200 | 3.3600 | 3.3600 | 264,600 |
| Mar 05, 2024 | 3.3800 | 3.4600 | 3.3400 | 3.3900 | 3.3900 | 226,900 |
| Mar 04, 2024 | 3.3300 | 3.4000 | 3.3300 | 3.3800 | 3.3800 | 161,700 |
| Mar 01, 2024 | 3.2100 | 3.3400 | 3.2100 | 3.3000 | 3.3000 | 143,700 |
| Feb 29, 2024 | 3.2300 | 3.2600 | 3.1900 | 3.2100 | 3.2100 | 123,100 |
| Feb 28, 2024 | 3.1600 | 3.2600 | 3.1600 | 3.2200 | 3.2200 | 147,300 |
| Feb 27, 2024 | 3.1100 | 3.1800 | 3.1000 | 3.1800 | 3.1800 | 233,500 |
| Feb 26, 2024 | 3.0800 | 3.0900 | 3.0300 | 3.0700 | 3.0700 | 90,600 |
| Feb 23, 2024 | 3.1500 | 3.1500 | 3.0000 | 3.0800 | 3.0800 | 228,300 |
| Feb 22, 2024 | 3.2700 | 3.2700 | 3.1500 | 3.1500 | 3.1500 | 159,600 |
| Feb 21, 2024 | 3.1600 | 3.3900 | 3.1600 | 3.2600 | 3.2600 | 676,300 |
| Feb 20, 2024 | 3.2000 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | 107,000 |
| Feb 16, 2024 | 3.1300 | 3.1900 | 3.1300 | 3.1800 | 3.1800 | 454,700 |
| Feb 15, 2024 | 2.9500 | 3.1800 | 2.9500 | 3.1600 | 3.1600 | 297,800 |
| Feb 14, 2024 | 3.0300 | 3.0300 | 2.9200 | 2.9600 | 2.9600 | 85,600 |
| Feb 13, 2024 | 2.9900 | 3.0200 | 2.9300 | 2.9300 | 2.9300 | 132,600 |
| Feb 12, 2024 | 2.9900 | 3.0200 | 2.9700 | 2.9800 | 2.9800 | 120,600 |
| Feb 09, 2024 | 3.0100 | 3.0200 | 2.9600 | 2.9700 | 2.9700 | 49,800 |
| Feb 08, 2024 | 3.0500 | 3.0800 | 3.0100 | 3.0400 | 3.0400 | 134,300 |
| Feb 07, 2024 | 2.9100 | 3.0500 | 2.9100 | 3.0300 | 3.0300 | 376,800 |
| Feb 06, 2024 | 2.8200 | 2.9600 | 2.7800 | 2.9500 | 2.9500 | 243,500 |
| Feb 05, 2024 | 3.0200 | 3.0200 | 2.8200 | 2.8300 | 2.8300 | 217,800 |
| Feb 02, 2024 | 3.0900 | 3.0900 | 3.0100 | 3.0500 | 3.0500 | 194,200 |
| Feb 01, 2024 | 3.1100 | 3.1300 | 3.0200 | 3.0600 | 3.0600 | 302,600 |
| Jan 31, 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1100 | 3.1100 | 2,060,700 |
| Jan 30, 2024 | 3.1500 | 3.1600 | 3.1400 | 3.1500 | 3.1500 | 244,700 |
| Jan 29, 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1700 | 3.1700 | 252,900 |
| Jan 26, 2024 | 3.1800 | 3.2000 | 3.1500 | 3.1800 | 3.1800 | 150,300 |
| Jan 25, 2024 | 3.2000 | 3.2100 | 3.1200 | 3.2000 | 3.2000 | 280,900 |
| Jan 24, 2024 | 3.1800 | 3.2200 | 3.1300 | 3.1700 | 3.1700 | 164,100 |
| Jan 23, 2024 | 2.9400 | 3.2600 | 2.9400 | 3.1800 | 3.1800 | 309,700 |
| Jan 22, 2024 | 3.0000 | 3.0600 | 2.9700 | 2.9800 | 2.9800 | 108,800 |
| Jan 19, 2024 | 2.9900 | 3.0500 | 2.9800 | 3.0500 | 3.0500 | 149,400 |
| Jan 18, 2024 | 2.9900 | 3.0000 | 2.9500 | 2.9900 | 2.9900 | 257,800 |
| Jan 17, 2024 | 3.1000 | 3.1300 | 2.9600 | 2.9900 | 2.9900 | 192,900 |
| Jan 16, 2024 | 3.0700 | 3.1300 | 3.0700 | 3.1200 | 3.1200 | 254,700 |
| Jan 15, 2024 | 3.1200 | 3.1300 | 3.0400 | 3.1100 | 3.1100 | 84,900 |
| Jan 12, 2024 | 3.0600 | 3.1500 | 3.0600 | 3.1000 | 3.1000 | 225,500 |
| Jan 11, 2024 | 3.0400 | 3.0600 | 2.9600 | 3.0500 | 3.0500 | 320,600 |
| Jan 10, 2024 | 3.0000 | 3.0600 | 2.9800 | 3.0100 | 3.0100 | 262,200 |
| Jan 09, 2024 | 2.9400 | 3.0400 | 2.8500 | 3.0300 | 3.0300 | 300,000 |
| Jan 08, 2024 | 2.9600 | 2.9600 | 2.8000 | 2.9100 | 2.9100 | 276,600 |
| Jan 05, 2024 | 2.9800 | 3.0400 | 2.9400 | 3.0100 | 3.0100 | 278,600 |
| Jan 04, 2024 | 2.8700 | 2.9900 | 2.8700 | 2.9700 | 2.9700 | 317,700 |
| Jan 03, 2024 | 2.8700 | 2.9100 | 2.7900 | 2.8700 | 2.8700 | 329,000 |
| Jan 02, 2024 | 2.9800 | 3.0300 | 2.9200 | 2.9400 | 2.9400 | 187,900 |
| Dec 29, 2023 | 2.9500 | 3.0300 | 2.9500 | 2.9800 | 2.9800 | 201,200 |
| Dec 28, 2023 | 3.0100 | 3.0200 | 2.9400 | 2.9500 | 2.9500 | 135,700 |
| Dec 27, 2023 | 2.9800 | 3.0400 | 2.9800 | 2.9900 | 2.9900 | 219,900 |
| Dec 22, 2023 | 3.0200 | 3.0400 | 2.9800 | 2.9800 | 2.9800 | 272,400 |
| Dec 21, 2023 | 3.0300 | 3.0300 | 2.9800 | 3.0000 | 3.0000 | 126,700 |
| Dec 20, 2023 | 3.1000 | 3.1300 | 2.9700 | 3.0100 | 3.0100 | 251,300 |
| Dec 19, 2023 | 3.0200 | 3.1000 | 3.0100 | 3.0800 | 3.0800 | 138,500 |
| Dec 18, 2023 | 2.9500 | 3.0700 | 2.9500 | 3.0300 | 3.0300 | 298,300 |
| Dec 15, 2023 | 3.0600 | 3.0600 | 2.9100 | 2.9500 | 2.9500 | 453,300 |
| Dec 14, 2023 | 2.9400 | 3.0900 | 2.8800 | 3.0100 | 3.0100 | 400,300 |
| Dec 13, 2023 | 2.7200 | 2.8700 | 2.6300 | 2.8500 | 2.8500 | 533,200 |
| Dec 12, 2023 | 2.8100 | 2.8400 | 2.6600 | 2.6700 | 2.6700 | 654,700 |
| Dec 11, 2023 | 3.0300 | 3.0300 | 2.7800 | 2.8500 | 2.8500 | 406,900 |
| Dec 08, 2023 | 3.0300 | 3.0400 | 2.9700 | 3.0400 | 3.0400 | 418,100 |
| Dec 07, 2023 | 3.0200 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 563,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.