Canada Markets closed

Delota Corp. (SPDR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2100+0.0400 (+23.53%)
At close: 01:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 20220.30000.30000.28000.29000.29009,745
Jan. 13, 20220.29500.30000.29000.29500.29509,967
Jan. 12, 20220.29500.29500.29000.29500.29502,400
Jan. 11, 20220.27000.28000.27000.28000.280016,621
Jan. 10, 20220.27000.27500.26000.27500.27504,341
Jan. 07, 20220.29000.29000.25500.26000.260036,196
Jan. 06, 20220.29500.29500.28000.28000.280012,163
Jan. 05, 20220.29000.29500.27500.29500.29506,210
Jan. 04, 20220.27000.29000.26000.28000.280055,781
Dec. 31, 20210.29000.29000.29000.29000.29001,144
Dec. 30, 20210.27000.27000.26500.26500.26501,500
Dec. 29, 20210.25000.26000.24000.25500.255017,303
Dec. 24, 20210.23000.27000.22000.26000.260022,685
Dec. 23, 20210.26000.26500.25000.25000.25003,000
Dec. 22, 20210.25000.27000.24000.24000.240023,593
Dec. 21, 20210.26000.26000.26000.26000.26003,895
Dec. 20, 20210.24500.26000.24000.25500.255012,500
Dec. 17, 20210.24000.25000.24000.24500.24506,500
Dec. 16, 20210.24500.25000.24500.24500.24507,202
Dec. 15, 20210.24500.24500.24000.24000.24005,559
Dec. 14, 20210.23000.24500.23000.24500.245066,273
Dec. 13, 20210.24500.24500.23000.23000.23009,281
Dec. 10, 20210.25000.25000.24000.24500.24503,622
Dec. 09, 20210.25000.25000.22500.22500.225043,434
Dec. 08, 20210.25000.26000.22000.25000.250051,640
Dec. 07, 20210.23500.25000.22000.24000.240025,013
Dec. 06, 20210.25500.25500.25000.25000.25002,695
Dec. 03, 20210.25000.25000.23500.25000.25004,633
Dec. 02, 20210.25500.25500.24000.24000.24004,418
Dec. 01, 20210.27000.28000.22000.23500.235036,337
Nov. 30, 20210.24000.25000.22000.25000.2500124,569
Nov. 29, 20210.25500.26000.24000.24000.240025,005
Nov. 26, 20210.26000.26000.25500.26000.26005,130
Nov. 25, 20210.26000.28000.24000.26500.265060,590
Nov. 24, 20210.26000.29000.21500.26000.260043,312
Nov. 23, 20210.30000.30000.23000.27000.270035,765
Nov. 22, 20210.30000.37000.24000.26500.265033,820
Nov. 19, 20210.19500.21000.18500.21000.210026,823
Nov. 18, 20210.20500.21000.17000.17000.170077,918
Nov. 17, 20210.19500.21000.18000.21000.210015,199
Nov. 16, 20210.21000.21500.20000.20000.200027,947
Nov. 15, 20210.20500.21000.19000.19000.190012,628
Nov. 12, 20210.21000.21000.20500.21000.21006,036
Nov. 11, 20210.21000.21000.20500.21000.210026,918
Nov. 10, 20210.20000.21500.20000.20000.200048,675
Nov. 09, 20210.20000.20500.18500.19000.190012,230
Nov. 08, 20210.20500.20500.18500.20500.205010,357
Nov. 05, 20210.21000.21000.19000.20500.205021,919
Nov. 04, 20210.21000.21000.20500.21000.21007,599
Nov. 03, 20210.21000.21500.20500.20500.205028,122
Nov. 02, 20210.21000.22000.18000.21000.210072,514
Nov. 01, 20210.20000.23000.19000.21500.215064,467
Oct. 29, 20210.17000.20000.16500.19000.1900209,243
Oct. 28, 20210.18000.19000.16000.17000.1700111,930
Oct. 27, 20210.18500.19500.17000.18500.185035,200
Oct. 26, 20210.17500.18000.17000.18000.180021,226
Oct. 25, 20210.18500.20000.17000.18000.180063,491
Oct. 22, 20210.20000.20000.17000.17000.170040,677
Oct. 21, 20210.20000.20500.19000.20500.20503,143
Oct. 20, 20210.20500.21000.18000.20500.205060,654
Oct. 19, 20210.21500.22000.19500.21000.210011,216
Oct. 18, 20210.21500.22000.19000.21500.215018,287
Oct. 15, 20210.22000.22000.20000.21500.21508,856
Oct. 14, 20210.23000.23500.20000.21500.215065,294
Oct. 13, 20210.21500.22500.21500.22500.22506,211
Oct. 12, 20210.24000.24000.21000.21500.215046,604
Oct. 08, 20210.23000.24000.21000.24000.240056,660
Oct. 07, 20210.27000.27500.21000.22500.225086,196
Oct. 06, 20210.25500.25500.25000.25000.25002,235
Oct. 05, 20210.28000.28000.22500.24000.240013,585
Oct. 04, 20210.26500.26500.25000.26500.26505,033
Oct. 01, 20210.26000.27000.26000.26500.26507,427
Sep. 30, 20210.26000.26500.22000.25000.250065,136
Sep. 29, 20210.25500.26000.25000.25000.25003,274
Sep. 28, 20210.27000.27000.25000.25000.25003,436
Sep. 27, 20210.24500.26000.22000.26000.260035,668
Sep. 24, 20210.25000.26500.21000.25000.250034,568
Sep. 23, 20210.27500.27500.25000.26500.26507,964
Sep. 22, 20210.29000.29000.23500.26500.265042,032
Sep. 21, 20210.29500.30000.21000.26000.260075,336
Sep. 20, 20210.25000.29500.25000.27000.270034,347
Sep. 17, 20210.29500.37000.27000.34500.345095,030
Sep. 17, 20211:5 Stock Split
Sep. 16, 20210.22500.25000.20000.20000.200013,808
Sep. 15, 20210.22500.25000.22500.25000.250011,406
Sep. 14, 20210.22500.25000.22500.25000.25002,582
Sep. 13, 20210.25000.25000.20000.25000.25009,083
Sep. 10, 20210.25000.25000.22500.22500.225019,343
Sep. 09, 20210.25000.25000.22500.25000.25005,903
Sep. 08, 20210.25000.25000.22500.25000.25007,257
Sep. 07, 20210.25000.25000.20000.25000.250035,123
Sep. 03, 20210.25000.25000.22500.25000.250020,348
Sep. 02, 20210.22500.25000.22500.22500.225021,973
Sep. 01, 20210.22500.25000.20000.25000.250023,152
Aug. 31, 20210.25000.25000.20000.22500.225021,496
Aug. 30, 20210.25000.25000.22500.25000.25006,984
Aug. 27, 20210.22500.25000.22500.25000.250011,430
Aug. 26, 20210.25000.25000.20000.22500.225035,231
Aug. 25, 20210.25000.25000.22500.25000.250014,718
Aug. 24, 20210.25000.25000.22500.25000.25006,921
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...