Canada markets close in 4 hours

Spartan Delta Corp. (SDE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.0800+0.0300 (+0.74%)
As of 11:49AM EDT. Market open.
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 27, 20244.10004.13004.07004.08004.080029,350
May 24, 20244.03004.11003.99004.05004.0500198,800
May 23, 20244.08004.14003.95004.00004.0000183,600
May 22, 20244.15004.15004.05004.07004.070062,500
May 21, 20244.15004.22004.13004.20004.200094,500
May 17, 20244.22004.27004.11004.14004.1400403,400
May 16, 20244.12004.25004.07004.17004.1700357,500
May 15, 20244.08004.11004.02004.10004.1000113,200
May 14, 20244.18004.22004.04004.09004.0900281,400
May 13, 20244.13004.20004.10004.18004.1800145,600
May 10, 20244.30004.30004.14004.15004.1500168,400
May 09, 20244.30004.36004.25004.28004.2800344,900
May 08, 20244.25004.36004.18004.30004.3000655,500
May 07, 20244.12004.24004.08004.21004.2100203,500
May 06, 20243.97004.15003.97004.11004.1100171,800
May 03, 20243.95004.00003.94003.95003.9500234,100
May 02, 20244.01004.03003.95003.96003.9600391,800
May 01, 20243.98004.05003.88003.99003.9900491,500
Apr 30, 20244.16004.18004.00004.03004.0300283,200
Apr 29, 20244.19004.19004.12004.17004.1700174,900
Apr 26, 20244.19004.19004.09004.16004.1600283,100
Apr 25, 20244.05004.14004.05004.14004.1400396,300
Apr 24, 20244.12004.13004.07004.09004.0900219,900
Apr 23, 20244.04004.20004.04004.15004.1500448,200
Apr 22, 20244.17004.17004.02004.11004.1100258,400
Apr 19, 20243.87004.19003.87004.18004.1800308,400
Apr 18, 20243.84003.87003.82003.87003.8700115,500
Apr 17, 20243.79003.90003.75003.87003.8700457,600
Apr 16, 20243.74003.85003.72003.79003.7900238,200
Apr 15, 20243.72003.81003.72003.77003.770078,100
Apr 12, 20243.80003.90003.75003.80003.8000184,700
Apr 11, 20243.91003.91003.76003.78003.780070,100
Apr 10, 20243.79003.91003.74003.89003.8900284,500
Apr 09, 20243.80003.83003.69003.80003.8000172,800
Apr 08, 20243.93003.93003.69003.72003.7200255,100
Apr 05, 20243.85003.88003.78003.83003.8300124,100
Apr 04, 20243.94003.95003.84003.85003.8500117,700
Apr 03, 20243.83003.95003.83003.95003.9500107,100
Apr 02, 20243.81003.93003.79003.87003.870096,700
Apr 01, 20243.88003.88003.74003.86003.860089,700
Mar 28, 20243.75003.89003.73003.79003.7900225,500
Mar 27, 20243.61003.76003.60003.72003.720099,300
Mar 26, 20243.67003.67003.57003.61003.610090,700
Mar 25, 20243.62003.68003.62003.64003.6400129,200
Mar 22, 20243.66003.71003.60003.61003.6100139,200
Mar 21, 20243.65003.75003.63003.68003.6800151,500
Mar 20, 20243.61003.65003.53003.60003.6000162,800
Mar 19, 20243.52003.63003.50003.62003.6200269,300
Mar 18, 20243.47003.50003.41003.50003.5000155,100
Mar 15, 20243.40003.48003.39003.44003.4400287,800
Mar 14, 20243.33003.42003.33003.41003.4100272,100
Mar 13, 20243.24003.42003.24003.37003.3700174,500
Mar 12, 20243.23003.24003.14003.23003.230061,100
Mar 11, 20243.21003.30003.15003.21003.210072,300
Mar 08, 20243.31003.35003.21003.25003.2500140,700
Mar 07, 20243.34003.40003.31003.34003.340057,900
Mar 06, 20243.38003.44003.32003.36003.3600264,600
Mar 05, 20243.38003.46003.34003.39003.3900226,900
Mar 04, 20243.33003.40003.33003.38003.3800161,700
Mar 01, 20243.21003.34003.21003.30003.3000143,700
Feb 29, 20243.23003.26003.19003.21003.2100123,100
Feb 28, 20243.16003.26003.16003.22003.2200147,300
Feb 27, 20243.11003.18003.10003.18003.1800233,500
Feb 26, 20243.08003.09003.03003.07003.070090,600
Feb 23, 20243.15003.15003.00003.08003.0800228,300
Feb 22, 20243.27003.27003.15003.15003.1500159,600
Feb 21, 20243.16003.39003.16003.26003.2600676,300
Feb 20, 20243.20003.20003.14003.14003.1400107,000
Feb 16, 20243.13003.19003.13003.18003.1800454,700
Feb 15, 20242.95003.18002.95003.16003.1600297,800
Feb 14, 20243.03003.03002.92002.96002.960085,600
Feb 13, 20242.99003.02002.93002.93002.9300132,600
Feb 12, 20242.99003.02002.97002.98002.9800120,600
Feb 09, 20243.01003.02002.96002.97002.970049,800
Feb 08, 20243.05003.08003.01003.04003.0400134,300
Feb 07, 20242.91003.05002.91003.03003.0300376,800
Feb 06, 20242.82002.96002.78002.95002.9500243,500
Feb 05, 20243.02003.02002.82002.83002.8300217,800
Feb 02, 20243.09003.09003.01003.05003.0500194,200
Feb 01, 20243.11003.13003.02003.06003.0600302,600
Jan 31, 20243.16003.16003.10003.11003.11002,060,700
Jan 30, 20243.15003.16003.14003.15003.1500244,700
Jan 29, 20243.20003.20003.15003.17003.1700252,900
Jan 26, 20243.18003.20003.15003.18003.1800150,300
Jan 25, 20243.20003.21003.12003.20003.2000280,900
Jan 24, 20243.18003.22003.13003.17003.1700164,100
Jan 23, 20242.94003.26002.94003.18003.1800309,700
Jan 22, 20243.00003.06002.97002.98002.9800108,800
Jan 19, 20242.99003.05002.98003.05003.0500149,400
Jan 18, 20242.99003.00002.95002.99002.9900257,800
Jan 17, 20243.10003.13002.96002.99002.9900192,900
Jan 16, 20243.07003.13003.07003.12003.1200254,700
Jan 15, 20243.12003.13003.04003.11003.110084,900
Jan 12, 20243.06003.15003.06003.10003.1000225,500
Jan 11, 20243.04003.06002.96003.05003.0500320,600
Jan 10, 20243.00003.06002.98003.01003.0100262,200
Jan 09, 20242.94003.04002.85003.03003.0300300,000
Jan 08, 20242.96002.96002.80002.91002.9100276,600
Jan 05, 20242.98003.04002.94003.01003.0100278,600
Jan 04, 20242.87002.99002.87002.97002.9700317,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...