Spartan Delta Corp. (SDE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2023 | 3.7700 | 3.9100 | 3.7500 | 3.8800 | 3.8800 | 543,100 |
| Oct 02, 2023 | 4.0200 | 4.0300 | 3.8000 | 3.8000 | 3.8000 | 356,100 |
| Sept 29, 2023 | 4.0500 | 4.0700 | 4.0100 | 4.0500 | 4.0500 | 312,900 |
| Sept 28, 2023 | 4.0600 | 4.1200 | 4.0200 | 4.0400 | 4.0400 | 154,200 |
| Sept 27, 2023 | 4.0600 | 4.1400 | 4.0300 | 4.0500 | 4.0500 | 629,900 |
| Sept 26, 2023 | 3.9500 | 4.0000 | 3.9000 | 3.9300 | 3.9300 | 411,400 |
| Sept 25, 2023 | 4.0200 | 4.0400 | 3.9700 | 3.9900 | 3.9900 | 475,000 |
| Sept 22, 2023 | 4.0700 | 4.0700 | 3.9400 | 4.0300 | 4.0300 | 420,400 |
| Sept 21, 2023 | 4.1100 | 4.1200 | 3.9600 | 3.9800 | 3.9800 | 752,100 |
| Sept 20, 2023 | 4.2000 | 4.2500 | 4.1000 | 4.1200 | 4.1200 | 252,100 |
| Sept 19, 2023 | 4.2500 | 4.3000 | 4.1600 | 4.2600 | 4.2600 | 530,700 |
| Sept 18, 2023 | 4.2300 | 4.2900 | 4.1800 | 4.2600 | 4.2600 | 282,000 |
| Sept 15, 2023 | 4.1300 | 4.2500 | 4.0800 | 4.2100 | 4.2100 | 5,774,500 |
| Sept 14, 2023 | 4.1100 | 4.1800 | 4.1100 | 4.1700 | 4.1700 | 237,600 |
| Sept 13, 2023 | 4.2000 | 4.2000 | 4.0700 | 4.0700 | 4.0700 | 319,800 |
| Sept 12, 2023 | 4.1200 | 4.2000 | 4.1100 | 4.1800 | 4.1800 | 400,500 |
| Sept 11, 2023 | 4.2100 | 4.2400 | 4.0600 | 4.1000 | 4.1000 | 439,300 |
| Sept 08, 2023 | 4.3100 | 4.3100 | 4.2000 | 4.2000 | 4.2000 | 274,400 |
| Sept 07, 2023 | 4.3700 | 4.3800 | 4.2200 | 4.2400 | 4.2400 | 312,100 |
| Sept 06, 2023 | 4.4000 | 4.4700 | 4.3700 | 4.3900 | 4.3900 | 338,400 |
| Sept 05, 2023 | 4.3800 | 4.4300 | 4.3100 | 4.3800 | 4.3800 | 344,100 |
| Sept 01, 2023 | 4.2800 | 4.4500 | 4.2800 | 4.4000 | 4.4000 | 531,700 |
| Aug 31, 2023 | 4.1800 | 4.2700 | 4.1700 | 4.2200 | 4.2200 | 785,300 |
| Aug 30, 2023 | 4.2000 | 4.2100 | 4.1800 | 4.1900 | 4.1900 | 319,100 |
| Aug 29, 2023 | 4.1600 | 4.2200 | 4.1300 | 4.2000 | 4.2000 | 453,000 |
| Aug 28, 2023 | 4.0700 | 4.2400 | 4.0700 | 4.2000 | 4.2000 | 319,700 |
| Aug 25, 2023 | 4.0700 | 4.1200 | 4.0300 | 4.0700 | 4.0700 | 200,200 |
| Aug 24, 2023 | 4.0700 | 4.1000 | 4.0000 | 4.0500 | 4.0500 | 177,900 |
| Aug 23, 2023 | 4.1200 | 4.1500 | 4.0500 | 4.0800 | 4.0800 | 142,400 |
| Aug 22, 2023 | 4.1500 | 4.1800 | 4.1000 | 4.1300 | 4.1300 | 152,800 |
| Aug 21, 2023 | 4.2300 | 4.2600 | 4.1100 | 4.1500 | 4.1500 | 183,400 |
| Aug 18, 2023 | 4.1100 | 4.2200 | 4.0600 | 4.2200 | 4.2200 | 396,300 |
| Aug 17, 2023 | 4.1100 | 4.1600 | 4.1000 | 4.1100 | 4.1100 | 231,700 |
| Aug 16, 2023 | 4.0800 | 4.1300 | 4.0600 | 4.0800 | 4.0800 | 157,400 |
| Aug 15, 2023 | 4.1600 | 4.1600 | 4.0400 | 4.0700 | 4.0700 | 861,900 |
| Aug 14, 2023 | 4.2800 | 4.2800 | 4.1100 | 4.1700 | 4.1700 | 419,600 |
| Aug 11, 2023 | 4.1600 | 4.2900 | 4.1600 | 4.2600 | 4.2600 | 293,700 |
| Aug 10, 2023 | 4.2700 | 4.2700 | 4.1600 | 4.1800 | 4.1800 | 507,700 |
| Aug 09, 2023 | 4.3200 | 4.3400 | 4.1900 | 4.2200 | 4.2200 | 659,000 |
| Aug 08, 2023 | 4.2900 | 4.3100 | 4.2000 | 4.2500 | 4.2500 | 437,000 |
| Aug 04, 2023 | 4.3000 | 4.4000 | 4.2300 | 4.2700 | 4.2700 | 688,900 |
| Aug 03, 2023 | 4.2900 | 4.3400 | 4.1800 | 4.2700 | 4.2700 | 646,000 |
| Aug 02, 2023 | 4.2700 | 4.3000 | 4.1700 | 4.1900 | 4.1900 | 468,500 |
| Aug 01, 2023 | 4.3800 | 4.3900 | 4.2700 | 4.3100 | 4.3100 | 339,000 |
| Jul 31, 2023 | 4.3500 | 4.4400 | 4.3400 | 4.3400 | 4.3400 | 500,500 |
| Jul 28, 2023 | 4.2800 | 4.3400 | 4.2700 | 4.3200 | 4.3200 | 279,600 |
| Jul 27, 2023 | 4.4300 | 4.4600 | 4.2600 | 4.2700 | 4.2700 | 497,100 |
| Jul 26, 2023 | 4.3900 | 4.4200 | 4.3500 | 4.3900 | 4.3900 | 336,300 |
| Jul 25, 2023 | 4.4500 | 4.4600 | 4.3600 | 4.3700 | 4.3700 | 294,000 |
| Jul 24, 2023 | 4.4600 | 4.4800 | 4.4300 | 4.4600 | 4.4600 | 376,700 |
| Jul 21, 2023 | 4.5100 | 4.5100 | 4.4400 | 4.4600 | 4.4600 | 174,600 |
| Jul 20, 2023 | 4.5900 | 4.5900 | 4.4300 | 4.4900 | 4.4900 | 350,100 |
| Jul 19, 2023 | 4.6200 | 4.6300 | 4.5100 | 4.5400 | 4.5400 | 227,800 |
| Jul 18, 2023 | 4.4000 | 4.6100 | 4.3900 | 4.6000 | 4.6000 | 485,300 |
| Jul 17, 2023 | 4.4800 | 4.4800 | 4.3300 | 4.4100 | 4.4100 | 557,100 |
| Jul 14, 2023 | 4.6000 | 4.6500 | 4.4300 | 4.4800 | 4.4800 | 703,000 |
| Jul 13, 2023 | 4.8800 | 4.8800 | 4.6000 | 4.6500 | 4.6500 | 874,400 |
| Jul 13, 2023 | 0.1 Dividend | |||||
| Jul 12, 2023 | 4.9300 | 4.9900 | 4.9100 | 4.9600 | 4.8600 | 527,000 |
| Jul 11, 2023 | 4.8100 | 4.8300 | 4.7100 | 4.8300 | 4.7326 | 260,700 |
| Jul 10, 2023 | 4.8500 | 4.8500 | 4.7200 | 4.7600 | 4.6640 | 605,700 |
| Jul 07, 2023 | 4.6300 | 4.8600 | 4.6300 | 4.8300 | 4.7326 | 348,600 |
| Jul 06, 2023 | 4.7400 | 4.7400 | 4.5600 | 4.6500 | 4.5563 | 411,300 |
| Jul 05, 2023 | 4.8400 | 4.9200 | 4.7300 | 4.7700 | 4.6738 | 316,200 |
| Jul 04, 2023 | 4.8000 | 4.8400 | 4.7300 | 4.7900 | 4.6934 | 149,300 |
| Jun 30, 2023 | 4.7000 | 4.7600 | 4.6100 | 4.7500 | 4.6542 | 343,000 |
| Jun 29, 2023 | 4.6000 | 4.7200 | 4.5800 | 4.6500 | 4.5563 | 344,300 |
| Jun 28, 2023 | 4.6700 | 4.6900 | 4.5400 | 4.5900 | 4.4975 | 487,300 |
| Jun 27, 2023 | 4.7600 | 4.7700 | 4.6300 | 4.6500 | 4.5563 | 295,500 |
| Jun 26, 2023 | 4.7200 | 4.9300 | 4.7200 | 4.8000 | 4.7032 | 638,000 |
| Jun 23, 2023 | 5.0700 | 5.1000 | 4.6700 | 4.7100 | 4.6150 | 579,200 |
| Jun 22, 2023 | 5.5800 | 5.5800 | 5.0700 | 5.1100 | 5.0070 | 463,100 |
| Jun 21, 2023 | 6.0000 | 6.1500 | 5.0100 | 5.3800 | 5.2715 | 588,800 |
| Jun 21, 2023 | 9.5 Dividend | |||||
| Jun 20, 2023 | 14.9500 | 15.1800 | 14.9000 | 14.9900 | 5.3793 | 399,300 |
| Jun 19, 2023 | 15.0300 | 15.1200 | 14.8000 | 15.0100 | 5.3865 | 241,600 |
| Jun 16, 2023 | 15.6800 | 15.7700 | 14.8600 | 15.1600 | 5.4403 | 2,652,200 |
| Jun 15, 2023 | 15.1400 | 15.6100 | 15.0600 | 15.6000 | 5.5982 | 913,200 |
| Jun 14, 2023 | 15.1500 | 15.2400 | 14.9900 | 15.1100 | 5.4224 | 452,700 |
| Jun 13, 2023 | 15.2600 | 15.4900 | 15.0900 | 15.1000 | 5.4188 | 225,400 |
| Jun 12, 2023 | 15.1100 | 15.3800 | 15.0200 | 15.1100 | 5.4224 | 225,400 |
| Jun 09, 2023 | 15.2800 | 15.4000 | 15.1600 | 15.2900 | 5.4870 | 212,300 |
| Jun 08, 2023 | 15.3600 | 15.5000 | 15.1500 | 15.3200 | 5.4977 | 363,700 |
| Jun 07, 2023 | 15.2300 | 15.4800 | 15.1600 | 15.3200 | 5.4977 | 201,100 |
| Jun 06, 2023 | 14.9400 | 15.2700 | 14.9100 | 15.2200 | 5.4619 | 174,400 |
| Jun 05, 2023 | 15.2500 | 15.3900 | 15.0900 | 15.0900 | 5.4152 | 426,700 |
| Jun 02, 2023 | 15.0300 | 15.1300 | 14.8200 | 15.0900 | 5.4152 | 561,500 |
| Jun 01, 2023 | 14.8500 | 14.8600 | 14.6100 | 14.7900 | 5.3075 | 1,012,700 |
| May 31, 2023 | 14.9200 | 15.0000 | 14.8000 | 14.8900 | 5.3434 | 460,400 |
| May 30, 2023 | 14.9800 | 15.1100 | 14.9200 | 15.0700 | 5.4080 | 1,326,300 |
| May 29, 2023 | 14.9400 | 15.0800 | 14.9400 | 15.0500 | 5.4008 | 52,400 |
| May 26, 2023 | 15.1900 | 15.2500 | 14.9900 | 15.1300 | 5.4296 | 496,600 |
| May 25, 2023 | 15.2500 | 15.2700 | 15.0600 | 15.1200 | 5.4260 | 403,800 |
| May 24, 2023 | 15.4500 | 15.5500 | 15.3600 | 15.3900 | 5.5229 | 293,500 |
| May 23, 2023 | 15.4400 | 15.7300 | 15.4000 | 15.4900 | 5.5587 | 668,500 |
| May 19, 2023 | 15.4500 | 15.5000 | 15.2200 | 15.4500 | 5.5444 | 477,800 |
| May 18, 2023 | 15.2100 | 15.4500 | 14.9600 | 15.4100 | 5.5300 | 273,600 |
| May 17, 2023 | 15.9900 | 16.0000 | 15.2600 | 15.3600 | 5.5121 | 662,600 |
| May 16, 2023 | 16.5000 | 16.6600 | 15.8600 | 15.9300 | 5.7166 | 672,600 |
| May 15, 2023 | 15.0800 | 16.3500 | 15.0800 | 16.3200 | 5.8566 | 956,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
