Canada markets open in 5 hours 44 minutes

Spartan Delta Corp. (SDE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.8800+0.0800 (+2.11%)
At close: 04:00PM EDT
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20233.77003.91003.75003.88003.8800543,100
Oct 02, 20234.02004.03003.80003.80003.8000356,100
Sept 29, 20234.05004.07004.01004.05004.0500312,900
Sept 28, 20234.06004.12004.02004.04004.0400154,200
Sept 27, 20234.06004.14004.03004.05004.0500629,900
Sept 26, 20233.95004.00003.90003.93003.9300411,400
Sept 25, 20234.02004.04003.97003.99003.9900475,000
Sept 22, 20234.07004.07003.94004.03004.0300420,400
Sept 21, 20234.11004.12003.96003.98003.9800752,100
Sept 20, 20234.20004.25004.10004.12004.1200252,100
Sept 19, 20234.25004.30004.16004.26004.2600530,700
Sept 18, 20234.23004.29004.18004.26004.2600282,000
Sept 15, 20234.13004.25004.08004.21004.21005,774,500
Sept 14, 20234.11004.18004.11004.17004.1700237,600
Sept 13, 20234.20004.20004.07004.07004.0700319,800
Sept 12, 20234.12004.20004.11004.18004.1800400,500
Sept 11, 20234.21004.24004.06004.10004.1000439,300
Sept 08, 20234.31004.31004.20004.20004.2000274,400
Sept 07, 20234.37004.38004.22004.24004.2400312,100
Sept 06, 20234.40004.47004.37004.39004.3900338,400
Sept 05, 20234.38004.43004.31004.38004.3800344,100
Sept 01, 20234.28004.45004.28004.40004.4000531,700
Aug 31, 20234.18004.27004.17004.22004.2200785,300
Aug 30, 20234.20004.21004.18004.19004.1900319,100
Aug 29, 20234.16004.22004.13004.20004.2000453,000
Aug 28, 20234.07004.24004.07004.20004.2000319,700
Aug 25, 20234.07004.12004.03004.07004.0700200,200
Aug 24, 20234.07004.10004.00004.05004.0500177,900
Aug 23, 20234.12004.15004.05004.08004.0800142,400
Aug 22, 20234.15004.18004.10004.13004.1300152,800
Aug 21, 20234.23004.26004.11004.15004.1500183,400
Aug 18, 20234.11004.22004.06004.22004.2200396,300
Aug 17, 20234.11004.16004.10004.11004.1100231,700
Aug 16, 20234.08004.13004.06004.08004.0800157,400
Aug 15, 20234.16004.16004.04004.07004.0700861,900
Aug 14, 20234.28004.28004.11004.17004.1700419,600
Aug 11, 20234.16004.29004.16004.26004.2600293,700
Aug 10, 20234.27004.27004.16004.18004.1800507,700
Aug 09, 20234.32004.34004.19004.22004.2200659,000
Aug 08, 20234.29004.31004.20004.25004.2500437,000
Aug 04, 20234.30004.40004.23004.27004.2700688,900
Aug 03, 20234.29004.34004.18004.27004.2700646,000
Aug 02, 20234.27004.30004.17004.19004.1900468,500
Aug 01, 20234.38004.39004.27004.31004.3100339,000
Jul 31, 20234.35004.44004.34004.34004.3400500,500
Jul 28, 20234.28004.34004.27004.32004.3200279,600
Jul 27, 20234.43004.46004.26004.27004.2700497,100
Jul 26, 20234.39004.42004.35004.39004.3900336,300
Jul 25, 20234.45004.46004.36004.37004.3700294,000
Jul 24, 20234.46004.48004.43004.46004.4600376,700
Jul 21, 20234.51004.51004.44004.46004.4600174,600
Jul 20, 20234.59004.59004.43004.49004.4900350,100
Jul 19, 20234.62004.63004.51004.54004.5400227,800
Jul 18, 20234.40004.61004.39004.60004.6000485,300
Jul 17, 20234.48004.48004.33004.41004.4100557,100
Jul 14, 20234.60004.65004.43004.48004.4800703,000
Jul 13, 20234.88004.88004.60004.65004.6500874,400
Jul 13, 20230.1 Dividend
Jul 12, 20234.93004.99004.91004.96004.8600527,000
Jul 11, 20234.81004.83004.71004.83004.7326260,700
Jul 10, 20234.85004.85004.72004.76004.6640605,700
Jul 07, 20234.63004.86004.63004.83004.7326348,600
Jul 06, 20234.74004.74004.56004.65004.5563411,300
Jul 05, 20234.84004.92004.73004.77004.6738316,200
Jul 04, 20234.80004.84004.73004.79004.6934149,300
Jun 30, 20234.70004.76004.61004.75004.6542343,000
Jun 29, 20234.60004.72004.58004.65004.5563344,300
Jun 28, 20234.67004.69004.54004.59004.4975487,300
Jun 27, 20234.76004.77004.63004.65004.5563295,500
Jun 26, 20234.72004.93004.72004.80004.7032638,000
Jun 23, 20235.07005.10004.67004.71004.6150579,200
Jun 22, 20235.58005.58005.07005.11005.0070463,100
Jun 21, 20236.00006.15005.01005.38005.2715588,800
Jun 21, 20239.5 Dividend
Jun 20, 202314.950015.180014.900014.99005.3793399,300
Jun 19, 202315.030015.120014.800015.01005.3865241,600
Jun 16, 202315.680015.770014.860015.16005.44032,652,200
Jun 15, 202315.140015.610015.060015.60005.5982913,200
Jun 14, 202315.150015.240014.990015.11005.4224452,700
Jun 13, 202315.260015.490015.090015.10005.4188225,400
Jun 12, 202315.110015.380015.020015.11005.4224225,400
Jun 09, 202315.280015.400015.160015.29005.4870212,300
Jun 08, 202315.360015.500015.150015.32005.4977363,700
Jun 07, 202315.230015.480015.160015.32005.4977201,100
Jun 06, 202314.940015.270014.910015.22005.4619174,400
Jun 05, 202315.250015.390015.090015.09005.4152426,700
Jun 02, 202315.030015.130014.820015.09005.4152561,500
Jun 01, 202314.850014.860014.610014.79005.30751,012,700
May 31, 202314.920015.000014.800014.89005.3434460,400
May 30, 202314.980015.110014.920015.07005.40801,326,300
May 29, 202314.940015.080014.940015.05005.400852,400
May 26, 202315.190015.250014.990015.13005.4296496,600
May 25, 202315.250015.270015.060015.12005.4260403,800
May 24, 202315.450015.550015.360015.39005.5229293,500
May 23, 202315.440015.730015.400015.49005.5587668,500
May 19, 202315.450015.500015.220015.45005.5444477,800
May 18, 202315.210015.450014.960015.41005.5300273,600
May 17, 202315.990016.000015.260015.36005.5121662,600
May 16, 202316.500016.660015.860015.93005.7166672,600
May 15, 202315.080016.350015.080016.32005.8566956,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...