Spartan Delta Corp. (TSX:SDE)
Canada · Delayed Price · Currency is CAD 5.24
+0.03 (0.58%)
Sep 17, 2025, 4:00 PM EDT
Spartan Delta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.25 | 5.31 | 5.20 | 5.24 | 5.24 | 0.58% | 297,057 |
| Sep 16, 2025 | 5.14 | 5.23 | 5.11 | 5.21 | 5.21 | 2.16% | 210,500 |
| Sep 15, 2025 | 5.11 | 5.18 | 5.04 | 5.10 | 5.10 | 0.39% | 479,600 |
| Sep 12, 2025 | 5.01 | 5.12 | 5.00 | 5.08 | 5.08 | 1.40% | 155,736 |
| Sep 11, 2025 | 5.02 | 5.08 | 5.00 | 5.01 | 5.01 | -0.20% | 107,045 |
| Sep 10, 2025 | 5.00 | 5.08 | 4.99 | 5.02 | 5.02 | 0.40% | 131,800 |
| Sep 9, 2025 | 4.78 | 5.05 | 4.78 | 5.00 | 5.00 | 3.73% | 310,900 |
| Sep 8, 2025 | 4.77 | 4.85 | 4.76 | 4.82 | 4.82 | 0.63% | 93,100 |
| Sep 5, 2025 | 4.86 | 4.88 | 4.73 | 4.79 | 4.79 | -2.04% | 286,700 |
| Sep 4, 2025 | 4.84 | 4.92 | 4.83 | 4.89 | 4.89 | 0.62% | 121,200 |
| Sep 3, 2025 | 4.91 | 4.97 | 4.86 | 4.86 | 4.86 | -0.21% | 101,132 |
| Sep 2, 2025 | 4.93 | 4.93 | 4.85 | 4.87 | 4.87 | -0.20% | 63,020 |
| Aug 29, 2025 | 4.96 | 4.99 | 4.84 | 4.88 | 4.88 | -1.61% | 621,200 |
| Aug 28, 2025 | 4.94 | 5.02 | 4.86 | 4.96 | 4.96 | 1.02% | 288,333 |
| Aug 27, 2025 | 4.88 | 4.92 | 4.87 | 4.91 | 4.91 | 0.61% | 179,012 |
| Aug 26, 2025 | 4.90 | 4.97 | 4.85 | 4.88 | 4.88 | -2.20% | 404,400 |
| Aug 25, 2025 | 5.03 | 5.03 | 4.98 | 4.99 | 4.99 | -1.38% | 143,627 |
| Aug 22, 2025 | 4.95 | 5.07 | 4.94 | 5.06 | 5.06 | 2.43% | 147,900 |
| Aug 21, 2025 | 4.73 | 4.94 | 4.72 | 4.94 | 4.94 | 4.22% | 298,800 |
| Aug 20, 2025 | 4.81 | 4.86 | 4.72 | 4.74 | 4.74 | -1.86% | 683,800 |
| Aug 19, 2025 | 4.89 | 4.91 | 4.80 | 4.83 | 4.83 | -2.23% | 219,500 |
| Aug 18, 2025 | 4.93 | 4.97 | 4.85 | 4.94 | 4.94 | 0.20% | 154,700 |
| Aug 15, 2025 | 5.01 | 5.01 | 4.91 | 4.93 | 4.93 | -1.20% | 173,924 |
| Aug 14, 2025 | 5.00 | 5.03 | 4.93 | 4.99 | 4.99 | 0.20% | 228,643 |
| Aug 13, 2025 | 5.01 | 5.06 | 4.95 | 4.98 | 4.98 | -0.99% | 239,117 |
| Aug 12, 2025 | 5.13 | 5.20 | 5.01 | 5.03 | 5.03 | -2.14% | 235,400 |
| Aug 11, 2025 | 4.99 | 5.20 | 4.90 | 5.14 | 5.14 | 4.05% | 620,800 |
| Aug 8, 2025 | 5.03 | 5.04 | 4.94 | 4.94 | 4.94 | -1.79% | 568,743 |
| Aug 7, 2025 | 4.80 | 5.07 | 4.79 | 5.03 | 5.03 | 6.12% | 958,300 |
| Aug 6, 2025 | 4.71 | 4.76 | 4.64 | 4.74 | 4.74 | -0.42% | 526,214 |
| Aug 5, 2025 | 4.57 | 4.76 | 4.57 | 4.76 | 4.76 | 4.16% | 311,138 |
| Aug 1, 2025 | 4.65 | 4.65 | 4.55 | 4.57 | 4.57 | -2.35% | 263,542 |
| Jul 31, 2025 | 4.77 | 4.77 | 4.67 | 4.68 | 4.68 | -1.89% | 222,100 |
| Jul 30, 2025 | 4.79 | 4.82 | 4.74 | 4.77 | 4.77 | -1.24% | 292,019 |
| Jul 29, 2025 | 4.75 | 4.85 | 4.75 | 4.83 | 4.83 | 1.68% | 262,549 |
| Jul 28, 2025 | 4.65 | 4.75 | 4.60 | 4.75 | 4.75 | 2.81% | 521,200 |
| Jul 25, 2025 | 4.83 | 4.83 | 4.60 | 4.62 | 4.62 | -4.35% | 340,900 |
| Jul 24, 2025 | 4.62 | 4.83 | 4.62 | 4.83 | 4.83 | 4.55% | 493,500 |
| Jul 23, 2025 | 4.51 | 4.62 | 4.48 | 4.62 | 4.62 | 2.90% | 986,800 |
| Jul 22, 2025 | 4.43 | 4.51 | 4.43 | 4.49 | 4.49 | - | 324,634 |
| Jul 21, 2025 | 4.58 | 4.67 | 4.47 | 4.49 | 4.49 | -2.60% | 375,900 |
| Jul 18, 2025 | 4.50 | 4.67 | 4.50 | 4.61 | 4.61 | 3.36% | 469,227 |
| Jul 17, 2025 | 4.38 | 4.48 | 4.37 | 4.46 | 4.46 | 2.06% | 1,155,500 |
| Jul 16, 2025 | 4.40 | 4.40 | 4.32 | 4.37 | 4.37 | -0.46% | 159,200 |
| Jul 15, 2025 | 4.43 | 4.45 | 4.35 | 4.39 | 4.39 | -0.45% | 294,400 |
| Jul 14, 2025 | 4.38 | 4.50 | 4.38 | 4.41 | 4.41 | 0.46% | 418,100 |
| Jul 11, 2025 | 4.25 | 4.42 | 4.25 | 4.39 | 4.39 | 2.81% | 426,400 |
| Jul 10, 2025 | 4.21 | 4.29 | 4.09 | 4.27 | 4.27 | 1.43% | 288,349 |
| Jul 9, 2025 | 4.25 | 4.30 | 4.19 | 4.21 | 4.21 | -0.71% | 364,436 |
| Jul 8, 2025 | 4.00 | 4.26 | 4.00 | 4.24 | 4.24 | 6.53% | 2,854,200 |