Canada Markets open in 2 hrs 5 mins

Spartan Delta Corp. (SDE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.37-0.04 (-0.38%)
At close: 04:00PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022------
Sept 29, 202210.3910.399.9710.3710.37280,000
Sept 28, 20229.9610.459.8610.4110.41300,500
Sept 27, 20229.5410.149.549.969.96511,100
Sept 26, 202210.0810.379.439.489.48747,400
Sept 23, 202210.8310.979.9610.1810.18874,800
Sept 22, 202211.9012.0911.3011.3411.34270,700
Sept 21, 202212.1112.3311.6811.6811.68167,500
Sept 20, 202212.0812.1611.6411.9711.97327,300
Sept 19, 202211.2612.0311.2512.0312.03255,900
Sept 16, 202211.9611.9611.4911.6211.62800,800
Sept 15, 202212.1812.3311.8412.0212.02363,800
Sept 14, 202211.9412.5911.9412.3212.32311,300
Sept 13, 202211.7512.2211.6411.8011.80396,000
Sept 12, 202212.0012.1111.8011.8911.89198,900
Sept 09, 202211.7311.9311.6011.8411.84333,400
Sept 08, 202211.6511.6611.3111.5911.59649,800
Sept 07, 202211.9512.0611.4711.6311.63446,400
Sept 06, 202212.7812.8712.2412.2412.24135,500
Sept 02, 202213.1313.1312.5812.7612.76226,500
Sept 01, 202212.9813.0012.4012.7712.77314,800
Aug 31, 202213.1113.6212.9413.2513.25516,100
Aug 30, 202213.9914.0013.2613.4313.43381,900
Aug 29, 202214.0914.3313.9114.2314.23561,200
Aug 26, 202214.2314.2813.9314.0914.09169,700
Aug 25, 202214.3014.3414.0914.1714.17164,600
Aug 24, 202214.0914.2613.8414.2314.23288,400
Aug 23, 202213.7014.1113.7014.0914.09563,700
Aug 22, 202213.4513.5613.0913.5413.54344,700
Aug 19, 202213.3113.7013.2813.5013.50339,300
Aug 18, 202213.3113.5813.3013.4713.47256,400
Aug 17, 202212.9913.3512.9913.1813.18238,100
Aug 16, 202213.2213.5012.9913.0413.04230,800
Aug 15, 202212.9813.5012.8113.1413.14407,800
Aug 12, 202213.4113.6013.0613.5613.56233,900
Aug 11, 202213.0613.8613.0613.5713.57447,900
Aug 10, 202212.7113.1812.7112.9112.91822,300
Aug 09, 202212.2412.6012.1912.5512.55404,600
Aug 08, 202211.9312.1911.7212.0312.03229,400
Aug 05, 202211.4612.0311.3911.8711.87465,400
Aug 04, 202212.3212.3211.5111.5711.57574,800
Aug 03, 202213.1113.2712.2512.3412.34472,800
Aug 02, 202213.4013.5012.9312.9712.97530,700
Jul 29, 202213.3113.5413.1213.3113.31613,900
Jul 28, 202212.8913.1712.6912.9712.97246,700
Jul 27, 202212.2912.6512.1112.5912.59528,100
Jul 26, 202212.2812.5812.1912.2512.25454,600
Jul 25, 202211.3712.1111.3312.0912.09250,200
Jul 22, 202211.4611.5911.2711.3011.30127,500
Jul 21, 202211.3711.4911.1311.4311.43213,400
Jul 20, 202211.5811.7711.2511.7611.76219,500
Jul 19, 202211.4911.7911.2711.6811.68359,500
Jul 18, 202211.1111.7311.0411.4911.49421,700
Jul 15, 202210.8410.9810.6210.9510.95315,200
Jul 14, 202210.2610.649.8310.5810.58563,900
Jul 13, 202210.6811.0910.3410.6010.60790,500
Jul 12, 202211.2811.4110.7310.7710.77460,300
Jul 11, 202211.5111.6211.1611.4911.49547,700
Jul 08, 202212.1012.1611.7311.7411.74365,700
Jul 07, 202211.5511.8911.2711.8711.87510,000
Jul 06, 202211.6211.8510.6311.0711.07984,000
Jul 05, 202212.7712.8811.5011.8011.80667,400
Jul 04, 202212.4313.2712.4313.1613.16245,300
Jun 30, 202212.4312.7812.1812.3712.37670,600
Jun 29, 202213.3113.4512.7412.7612.76503,600
Jun 28, 202212.4613.2812.4613.0013.00560,300
Jun 27, 202212.0512.2311.8612.1912.19386,300
Jun 24, 202211.4212.0211.4011.7811.78461,100
Jun 23, 202212.5512.8811.0511.3411.341,103,100
Jun 22, 202212.2712.8312.2512.5512.55834,900
Jun 21, 202212.7013.2412.4413.0113.01429,300
Jun 20, 202212.4212.5912.1012.5612.56378,800
Jun 17, 202213.3513.6512.3612.5412.547,986,000
Jun 16, 202213.3613.8213.2313.3413.34941,900
Jun 15, 202213.6314.0813.3213.7213.72671,100
Jun 14, 202214.4714.5313.5013.6413.64726,700
Jun 13, 202214.4614.4713.7214.1514.15934,000
Jun 10, 202215.2015.2014.6314.9014.90475,800
Jun 09, 202215.4915.7015.2515.3115.31496,300
Jun 08, 202215.9216.0015.4415.6215.62667,300
Jun 07, 202215.9016.0015.6015.9015.90663,900
Jun 06, 202215.2516.0315.0315.9915.991,261,900
Jun 03, 202215.3515.4314.8815.1015.10515,500
Jun 02, 202215.0415.5714.9615.3015.30559,000
Jun 01, 202214.3715.2614.3715.2015.20805,500
May 31, 202215.0015.0014.1714.5314.533,742,300
May 30, 202214.2514.8214.2514.8214.82271,800
May 27, 202214.2514.3014.0214.1714.17430,800
May 26, 202214.2814.7814.1614.2114.21394,400
May 25, 202214.0414.8314.0414.1914.19630,800
May 24, 202214.0014.1313.7114.0314.03687,800
May 20, 202213.6813.9613.4613.7913.79466,400
May 19, 202212.8513.8612.7713.6013.60362,000
May 18, 202213.3113.3112.8513.0213.02343,100
May 17, 202213.0013.5812.9913.0913.09624,500
May 16, 202212.5013.1812.5012.9412.94689,000
May 13, 202212.2812.7012.1112.4512.45698,600
May 12, 202212.2812.4511.9512.0612.06742,100
May 11, 202211.8512.6011.7812.3612.36683,100
May 10, 202211.1611.8911.1111.8011.80478,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...