Canada markets close in 3 hours 7 minutes

Spartan Delta Corp. (SDE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.04+0.17 (+1.43%)
As of 12:51PM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202211.9312.1911.7212.0412.04114,291
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
May 09, 202211.9612.0011.3211.7511.75584,500
May 06, 202212.3212.4711.8712.3412.34394,200
May 05, 202212.6712.9312.2212.3812.38502,800
May 04, 202212.4512.6712.1812.6012.60668,900
May 03, 202211.8512.4811.8512.2112.21463,600
May 02, 202211.5012.0011.4911.9511.95385,100
Apr 29, 202212.1912.2411.8011.8211.82283,300
Apr 28, 202211.7912.2311.6712.1512.15615,200
Apr 27, 202211.8811.9111.4711.7311.73286,700
Apr 26, 202211.1211.8011.0911.5511.55532,100
Apr 25, 202210.7011.1310.2710.9410.94879,700
Apr 22, 202211.4811.4810.9511.1211.12674,400
Apr 21, 202212.3112.4611.5311.5311.53679,100
Apr 20, 202212.1712.3512.0612.2512.25679,400
Apr 19, 202212.3812.4011.8812.0612.06422,400
Apr 18, 202211.3712.6511.3712.4812.481,225,800
Apr 14, 202211.0711.1710.7811.1311.13847,200
Apr 13, 202211.0011.2410.9611.0011.00614,900
Apr 12, 202211.3411.4110.9010.9710.97441,600
Apr 11, 202211.6411.6411.1011.1511.15472,300
Apr 08, 202211.1811.6511.1711.6311.63486,300
Apr 07, 202210.4511.1310.4511.0311.03494,600
Apr 06, 202210.9010.9610.4610.5110.51622,100
Apr 05, 202210.6510.9710.6110.8510.85598,000
Apr 04, 202210.4910.7210.2910.5510.55951,100
Apr 01, 20229.7910.449.6310.3810.38713,600
Mar 31, 20229.5910.079.459.809.80373,900
Mar 30, 20229.559.849.459.629.62530,000
Mar 29, 20229.129.528.929.489.48684,500
Mar 28, 20229.089.339.029.169.16451,300
Mar 25, 20229.029.308.969.229.22330,100
Mar 24, 20229.169.309.059.179.17135,500
Mar 23, 20229.029.258.899.209.20199,200
Mar 22, 20229.019.078.878.928.92241,500
Mar 21, 20228.749.078.748.898.89516,900
Mar 18, 20228.538.638.448.558.5577,300
Mar 17, 20228.318.578.318.528.52211,300
Mar 16, 20228.428.478.058.138.13353,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...