Canada markets close in 5 hours 32 minutes

Spartan Delta Corp. (SDE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.33-0.21 (-1.44%)
As of 10:28AM EST. Market open.
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202214.2614.4014.1114.3314.3387,445
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
Oct 25, 202211.7911.9211.5911.8911.89210,300
Oct 24, 202211.5711.7911.5111.7411.74272,200
Oct 21, 202211.8611.8911.5111.6411.64198,300
Oct 20, 202211.9712.3311.6911.8211.82301,500
Oct 19, 202211.4311.8311.3611.8011.80156,500
Oct 18, 202211.4111.5911.0411.4311.43173,300
Oct 17, 202211.7611.7911.4011.4611.46156,900
Oct 14, 202211.5711.8211.4111.4711.47207,300
Oct 13, 202211.2411.9511.2011.8011.80215,400
Oct 12, 202211.4511.5211.1111.3811.38201,400
Oct 11, 202211.6111.8311.3711.4811.48397,700
Oct 07, 202211.9212.3411.8211.9211.92456,300
Oct 06, 202211.6011.9611.5911.9211.92300,500
Oct 05, 202211.3711.8211.0011.7111.71373,100
Oct 04, 202210.8011.2810.8011.2111.21352,800
Oct 03, 202210.6810.8810.5410.7310.73288,400
Sept 30, 202210.2410.4710.0310.2610.26265,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...