Spartan Delta Corp. (TSX: SDE)
Canada
· Delayed Price · Currency is CAD 3.130
+0.120 (3.99%)
Dec 20, 2024, 4:00 PM EST
Spartan Delta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.03 | 3.14 | 3.00 | 3.13 | 3.13 | 3.99% | 239,464 |
| Dec 19, 2024 | 2.96 | 3.02 | 2.90 | 3.01 | 3.01 | 2.03% | 376,524 |
| Dec 18, 2024 | 3.04 | 3.08 | 2.95 | 2.95 | 2.95 | -2.64% | 252,400 |
| Dec 17, 2024 | 3.03 | 3.06 | 2.94 | 3.03 | 3.03 | -0.66% | 557,100 |
| Dec 16, 2024 | 3.09 | 3.09 | 3.00 | 3.05 | 3.05 | -1.29% | 208,108 |
| Dec 13, 2024 | 3.16 | 3.16 | 3.08 | 3.09 | 3.09 | -2.22% | 135,300 |
| Dec 12, 2024 | 3.23 | 3.23 | 3.11 | 3.16 | 3.16 | -2.17% | 218,100 |
| Dec 11, 2024 | 3.13 | 3.23 | 3.11 | 3.23 | 3.23 | 3.86% | 173,238 |
| Dec 10, 2024 | 3.17 | 3.20 | 3.09 | 3.11 | 3.11 | -2.81% | 329,800 |
| Dec 9, 2024 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | -0.62% | 235,300 |
| Dec 6, 2024 | 3.36 | 3.36 | 3.22 | 3.22 | 3.22 | -4.73% | 256,200 |
| Dec 5, 2024 | 3.34 | 3.39 | 3.34 | 3.38 | 3.38 | 1.20% | 200,100 |
| Dec 4, 2024 | 3.47 | 3.50 | 3.32 | 3.34 | 3.34 | -4.30% | 597,200 |
| Dec 3, 2024 | 3.48 | 3.51 | 3.41 | 3.49 | 3.49 | 1.45% | 132,660 |
| Dec 2, 2024 | 3.54 | 3.55 | 3.41 | 3.44 | 3.44 | -2.82% | 141,404 |
| Nov 29, 2024 | 3.57 | 3.60 | 3.52 | 3.54 | 3.54 | -0.28% | 125,105 |
| Nov 28, 2024 | 3.45 | 3.55 | 3.45 | 3.55 | 3.55 | 2.31% | 43,400 |
| Nov 27, 2024 | 3.40 | 3.49 | 3.38 | 3.47 | 3.47 | 1.17% | 203,116 |
| Nov 26, 2024 | 3.58 | 3.58 | 3.39 | 3.43 | 3.43 | -4.46% | 290,209 |
| Nov 25, 2024 | 3.70 | 3.70 | 3.58 | 3.59 | 3.59 | -2.45% | 3,904,418 |
| Nov 22, 2024 | 3.68 | 3.71 | 3.62 | 3.68 | 3.68 | 0.55% | 294,000 |
| Nov 21, 2024 | 3.55 | 3.70 | 3.54 | 3.66 | 3.66 | 3.10% | 286,718 |
| Nov 20, 2024 | 3.42 | 3.55 | 3.39 | 3.55 | 3.55 | 4.41% | 451,300 |
| Nov 19, 2024 | 3.38 | 3.40 | 3.31 | 3.40 | 3.40 | -0.29% | 227,924 |
| Nov 18, 2024 | 3.32 | 3.43 | 3.30 | 3.41 | 3.41 | 2.71% | 350,300 |
| Nov 15, 2024 | 3.36 | 3.36 | 3.26 | 3.32 | 3.32 | -1.78% | 203,000 |
| Nov 14, 2024 | 3.24 | 3.38 | 3.24 | 3.38 | 3.38 | 4.00% | 289,047 |
| Nov 13, 2024 | 3.23 | 3.28 | 3.11 | 3.25 | 3.25 | 0.31% | 499,804 |
| Nov 12, 2024 | 3.28 | 3.29 | 3.20 | 3.24 | 3.24 | -0.61% | 278,100 |
| Nov 11, 2024 | 3.31 | 3.32 | 3.21 | 3.26 | 3.26 | -1.21% | 400,500 |
| Nov 8, 2024 | 3.40 | 3.44 | 3.30 | 3.30 | 3.30 | -3.79% | 244,100 |
| Nov 7, 2024 | 3.62 | 3.62 | 3.38 | 3.43 | 3.43 | -4.72% | 607,146 |
| Nov 6, 2024 | 3.46 | 3.62 | 3.45 | 3.60 | 3.60 | 4.05% | 266,837 |
| Nov 5, 2024 | 3.45 | 3.49 | 3.42 | 3.46 | 3.46 | 0.29% | 144,000 |
| Nov 4, 2024 | 3.41 | 3.50 | 3.41 | 3.45 | 3.45 | 0.88% | 228,100 |
| Nov 1, 2024 | 3.41 | 3.46 | 3.36 | 3.42 | 3.42 | 0.88% | 377,300 |
| Oct 31, 2024 | 3.42 | 3.42 | 3.33 | 3.39 | 3.39 | -1.74% | 299,831 |
| Oct 30, 2024 | 3.41 | 3.48 | 3.32 | 3.45 | 3.45 | 0.88% | 275,809 |
| Oct 29, 2024 | 3.50 | 3.52 | 3.36 | 3.42 | 3.42 | -2.29% | 519,200 |
| Oct 28, 2024 | 3.59 | 3.59 | 3.46 | 3.50 | 3.50 | -4.11% | 159,600 |
| Oct 25, 2024 | 3.53 | 3.65 | 3.53 | 3.65 | 3.65 | 2.53% | 89,300 |
| Oct 24, 2024 | 3.37 | 3.56 | 3.37 | 3.56 | 3.56 | 4.71% | 472,900 |
| Oct 23, 2024 | 3.41 | 3.42 | 3.30 | 3.40 | 3.40 | -0.58% | 150,400 |
| Oct 22, 2024 | 3.32 | 3.44 | 3.32 | 3.42 | 3.42 | 2.70% | 316,801 |
| Oct 21, 2024 | 3.50 | 3.51 | 3.33 | 3.33 | 3.33 | -4.31% | 272,441 |
| Oct 18, 2024 | 3.58 | 3.60 | 3.44 | 3.48 | 3.48 | -3.06% | 341,517 |
| Oct 17, 2024 | 3.57 | 3.75 | 3.57 | 3.59 | 3.59 | - | 322,748 |
| Oct 16, 2024 | 3.65 | 3.65 | 3.55 | 3.59 | 3.59 | -1.10% | 174,001 |
| Oct 15, 2024 | 3.77 | 3.77 | 3.60 | 3.63 | 3.63 | -5.47% | 341,300 |
| Oct 11, 2024 | 3.82 | 3.84 | 3.78 | 3.84 | 3.84 | 0.26% | 52,409 |
| Oct 10, 2024 | 3.80 | 3.87 | 3.79 | 3.83 | 3.83 | 1.32% | 86,944 |
| Oct 9, 2024 | 3.63 | 3.78 | 3.57 | 3.78 | 3.78 | 3.00% | 306,600 |
| Oct 8, 2024 | 3.80 | 3.82 | 3.64 | 3.67 | 3.67 | -3.42% | 151,445 |
| Oct 7, 2024 | 3.83 | 3.85 | 3.78 | 3.80 | 3.80 | - | 56,830 |
| Oct 4, 2024 | 3.96 | 3.96 | 3.80 | 3.80 | 3.80 | -2.56% | 181,400 |
| Oct 3, 2024 | 3.79 | 3.90 | 3.75 | 3.90 | 3.90 | 3.45% | 108,130 |
| Oct 2, 2024 | 3.83 | 3.87 | 3.73 | 3.77 | 3.77 | -1.82% | 87,300 |
| Oct 1, 2024 | 3.69 | 3.84 | 3.69 | 3.84 | 3.84 | 4.07% | 186,800 |
| Sep 30, 2024 | 3.68 | 3.78 | 3.61 | 3.69 | 3.69 | 1.10% | 224,600 |
| Sep 27, 2024 | 3.70 | 3.70 | 3.60 | 3.65 | 3.65 | 0.55% | 345,400 |
| Sep 26, 2024 | 3.79 | 3.80 | 3.58 | 3.63 | 3.63 | -6.44% | 310,100 |
| Sep 25, 2024 | 4.00 | 4.00 | 3.81 | 3.88 | 3.88 | -3.48% | 186,239 |
| Sep 24, 2024 | 3.99 | 4.02 | 3.88 | 4.02 | 4.02 | 2.03% | 140,800 |
| Sep 23, 2024 | 3.93 | 3.97 | 3.81 | 3.94 | 3.94 | 0.51% | 2,781,200 |
| Sep 20, 2024 | 3.84 | 3.93 | 3.81 | 3.92 | 3.92 | -2.24% | 94,804 |
| Sep 19, 2024 | 3.92 | 4.02 | 3.90 | 4.01 | 4.01 | 2.04% | 136,501 |
| Sep 18, 2024 | 3.90 | 3.94 | 3.83 | 3.93 | 3.93 | - | 110,700 |
| Sep 17, 2024 | 3.78 | 3.93 | 3.76 | 3.93 | 3.93 | 4.52% | 229,923 |
| Sep 16, 2024 | 3.70 | 3.76 | 3.69 | 3.76 | 3.76 | 1.90% | 81,400 |
| Sep 13, 2024 | 3.80 | 3.80 | 3.65 | 3.69 | 3.69 | 1.93% | 123,917 |
| Sep 12, 2024 | 3.64 | 3.67 | 3.56 | 3.62 | 3.62 | 1.12% | 104,300 |
| Sep 11, 2024 | 3.53 | 3.60 | 3.45 | 3.58 | 3.58 | -0.28% | 82,800 |
| Sep 10, 2024 | 3.54 | 3.59 | 3.47 | 3.59 | 3.59 | 0.28% | 175,000 |
| Sep 9, 2024 | 3.56 | 3.64 | 3.54 | 3.58 | 3.58 | 0.28% | 272,100 |
| Sep 6, 2024 | 3.68 | 3.83 | 3.55 | 3.57 | 3.57 | -3.77% | 570,100 |
| Sep 5, 2024 | 3.92 | 3.92 | 3.69 | 3.71 | 3.71 | -5.12% | 77,038 |
| Sep 4, 2024 | 3.84 | 3.96 | 3.84 | 3.91 | 3.91 | 1.56% | 193,338 |
| Sep 3, 2024 | 3.95 | 3.97 | 3.85 | 3.85 | 3.85 | -2.53% | 104,500 |
| Aug 30, 2024 | 3.93 | 3.96 | 3.90 | 3.95 | 3.95 | -1.00% | 88,600 |
| Aug 29, 2024 | 3.93 | 4.02 | 3.89 | 3.99 | 3.99 | 1.27% | 89,000 |
| Aug 28, 2024 | 3.96 | 3.96 | 3.86 | 3.94 | 3.94 | 0.25% | 34,200 |
| Aug 27, 2024 | 3.97 | 4.00 | 3.88 | 3.93 | 3.93 | -1.75% | 58,500 |
| Aug 26, 2024 | 3.98 | 4.02 | 3.97 | 4.00 | 4.00 | 1.27% | 31,800 |
| Aug 23, 2024 | 3.89 | 3.97 | 3.89 | 3.95 | 3.95 | 1.80% | 79,623 |
| Aug 22, 2024 | 3.90 | 3.91 | 3.84 | 3.88 | 3.88 | -0.77% | 263,500 |
| Aug 21, 2024 | 3.99 | 4.02 | 3.89 | 3.91 | 3.91 | -2.01% | 215,600 |
| Aug 20, 2024 | 4.05 | 4.12 | 3.99 | 3.99 | 3.99 | -2.92% | 141,900 |
| Aug 19, 2024 | 4.15 | 4.15 | 4.06 | 4.11 | 4.11 | - | 157,246 |
| Aug 16, 2024 | 4.10 | 4.12 | 4.00 | 4.11 | 4.11 | -0.24% | 314,827 |
| Aug 15, 2024 | 4.09 | 4.15 | 4.07 | 4.12 | 4.12 | 0.49% | 264,400 |
| Aug 14, 2024 | 4.00 | 4.13 | 3.96 | 4.10 | 4.10 | 2.50% | 312,319 |
| Aug 13, 2024 | 4.10 | 4.16 | 3.98 | 4.00 | 4.00 | -3.38% | 239,927 |
| Aug 12, 2024 | 3.88 | 4.15 | 3.88 | 4.14 | 4.14 | 7.81% | 394,724 |
| Aug 9, 2024 | 3.80 | 3.84 | 3.78 | 3.84 | 3.84 | - | 110,217 |
| Aug 8, 2024 | 3.70 | 3.85 | 3.70 | 3.84 | 3.84 | 1.86% | 81,900 |
| Aug 7, 2024 | 3.75 | 3.87 | 3.75 | 3.77 | 3.77 | 1.34% | 539,921 |
| Aug 6, 2024 | 3.73 | 3.81 | 3.66 | 3.72 | 3.72 | 0.54% | 242,300 |
| Aug 2, 2024 | 3.85 | 3.86 | 3.65 | 3.70 | 3.70 | -7.04% | 295,836 |
| Aug 1, 2024 | 4.09 | 4.09 | 3.93 | 3.98 | 3.98 | -1.97% | 250,025 |
| Jul 31, 2024 | 4.02 | 4.12 | 4.02 | 4.06 | 4.06 | 1.25% | 175,800 |