Canada Markets open in 3 mins

Spartan Delta Corp. (SDE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.60-0.54 (-4.11%)
At close: 04:00PM EDT
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 2023------
Mar 17, 202313.1713.2112.5712.6012.602,261,900
Mar 16, 202312.5913.1612.5313.1413.14248,700
Mar 15, 202312.9513.0712.4412.7612.76765,600
Mar 14, 202313.5913.6713.0513.3913.39521,000
Mar 13, 202313.3313.8212.8613.5813.58417,200
Mar 10, 202313.8014.0713.6413.6913.69400,600
Mar 09, 202313.6314.1513.6313.8313.83313,700
Mar 08, 202313.2613.7513.2613.5413.54274,100
Mar 07, 202313.4913.6913.2513.4013.40552,800
Mar 06, 202313.1913.5312.7713.5013.50518,600
Mar 03, 202312.5813.3312.5213.2013.20806,400
Mar 02, 202312.5212.5312.1812.4412.44522,600
Mar 01, 202312.3412.6812.3412.5712.57301,700
Feb 28, 202312.6512.6512.2512.3912.39426,300
Feb 27, 202312.2812.6212.1612.5112.51332,800
Feb 24, 202311.5912.3811.4212.2612.26427,100
Feb 23, 202311.8411.9911.4211.7111.71361,200
Feb 22, 202311.8311.9411.3811.6411.64615,300
Feb 21, 202312.1212.3211.6811.9011.90441,800
Feb 17, 202312.8112.8112.2712.2712.27622,300
Feb 16, 202313.0013.1212.7512.8912.89213,500
Feb 15, 202313.1013.2812.8813.1213.12299,000
Feb 14, 202312.9213.3012.8613.2613.26256,300
Feb 13, 202313.4313.4313.1813.1913.19239,600
Feb 10, 202313.3113.5013.0713.3713.37329,400
Feb 09, 202313.2813.4812.8513.0813.08307,700
Feb 08, 202313.3413.4613.1513.2213.22241,700
Feb 07, 202312.7313.3012.7313.2413.24302,900
Feb 06, 202313.0313.0412.5612.7212.72534,000
Feb 03, 202313.1413.3813.0013.1413.14363,700
Feb 02, 202313.3813.4712.8813.0713.07503,700
Feb 01, 202314.8414.8613.3313.3413.34780,600
Jan 31, 202314.8615.0514.5015.0315.03315,100
Jan 30, 202315.0415.2314.8914.9214.92317,400
Jan 27, 202315.4415.5915.1615.4215.42239,800
Jan 26, 202315.5015.5015.1515.4015.40326,300
Jan 25, 202315.5515.5515.1915.3315.33203,000
Jan 24, 202315.7615.8015.5915.6215.62181,300
Jan 23, 202315.7715.9115.6615.8015.80164,000
Jan 20, 202315.2715.6115.1515.6115.61310,300
Jan 19, 202315.3015.4615.2015.3115.31209,700
Jan 18, 202315.5815.9215.3915.4015.40205,900
Jan 17, 202315.7015.7015.2215.5415.54240,900
Jan 16, 202315.3915.7015.3115.5015.50178,100
Jan 13, 202315.4015.5215.1315.3615.36169,400
Jan 12, 202314.9915.4114.8815.4015.40396,600
Jan 11, 202314.9015.0414.6914.9014.90249,900
Jan 10, 202314.4814.9114.4014.8414.84322,900
Jan 09, 202314.3914.8014.2614.4414.44495,500
Jan 06, 202314.0514.4514.0314.1814.18310,700
Jan 05, 202313.5114.1313.5113.8813.88226,400
Jan 04, 202313.0013.7412.8513.6713.67441,400
Jan 03, 202314.8014.8313.2313.3313.33587,000
Dec 30, 202214.7115.0114.7114.9514.95190,300
Dec 29, 202214.4014.9114.2714.8114.81268,400
Dec 28, 202215.0315.1114.4414.5314.53217,200
Dec 23, 202214.3014.9414.2614.9314.93167,900
Dec 22, 202214.4914.5413.9114.1114.11214,400
Dec 21, 202214.2014.5514.1814.4714.47245,400
Dec 20, 202213.9014.1413.7514.0614.06291,000
Dec 19, 202214.5514.5513.7813.9013.90439,300
Dec 16, 202215.1015.1014.1514.4414.442,098,600
Dec 15, 202215.2415.3915.1015.3315.33433,000
Dec 14, 202214.9515.4014.8015.3215.32448,200
Dec 13, 202214.6815.4314.6815.2515.25553,900
Dec 12, 202214.4614.6614.2114.3114.31547,700
Dec 09, 202214.4014.5314.2514.3914.39290,800
Dec 08, 202214.6814.7814.2414.3614.36430,800
Dec 07, 202214.4214.8214.2714.3114.31382,300
Dec 06, 202215.0015.3614.3414.3414.34537,100
Dec 05, 202215.7916.0415.0615.1015.10486,000
Dec 02, 202215.5415.8715.3915.5115.51459,300
Dec 01, 202215.8215.8415.3015.5015.50671,300
Nov 30, 202215.1515.9315.1515.4115.411,401,800
Nov 29, 202214.3814.7214.3814.6014.60430,900
Nov 28, 202214.2614.4014.1114.2614.26365,700
Nov 25, 202214.7714.7914.5014.5414.54113,900
Nov 24, 202214.7014.7214.4314.6714.67108,000
Nov 23, 202214.7414.8814.5614.5614.56227,600
Nov 22, 202214.7314.9214.5714.8414.84393,600
Nov 21, 202214.4814.5313.8514.4014.40441,000
Nov 18, 202213.8714.7013.8314.6714.67427,600
Nov 17, 202214.0314.3013.7414.2814.28461,100
Nov 16, 202214.8014.8014.2014.2014.20379,800
Nov 15, 202214.9615.0014.6014.8614.86301,100
Nov 14, 202214.8615.1214.7214.8114.81384,800
Nov 11, 202214.4715.1014.3314.7614.76406,300
Nov 10, 202213.7914.3413.7114.3314.33370,000
Nov 09, 202213.9314.3513.3613.5813.58692,700
Nov 08, 202213.8413.8413.5713.7513.75199,800
Nov 07, 202213.9214.1013.6613.7513.75234,900
Nov 04, 202213.7213.9013.4413.6413.64443,600
Nov 03, 202212.5113.4312.4313.3313.33230,700
Nov 02, 202212.8413.0012.5712.5912.59221,100
Nov 01, 202212.6912.8312.6012.7612.76125,500
Oct 31, 202212.0712.6512.0612.5412.54297,200
Oct 28, 202212.5812.5811.9512.1612.16216,900
Oct 27, 202212.6912.8512.5012.5412.54280,300
Oct 26, 202211.9312.7511.9312.6112.61258,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...