Spartan Delta Corp. (TSX:SDE)
Canada
· Delayed Price · Currency is CAD 3.460
-0.190 (-5.21%)
Feb 21, 2025, 4:00 PM EST
Spartan Delta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.75 | 3.90 | 3.61 | 3.65 | 3.65 | -2.41% | 989,896 |
| Feb 19, 2025 | 3.74 | 3.77 | 3.66 | 3.74 | 3.74 | 0.54% | 184,115 |
| Feb 18, 2025 | 3.70 | 3.73 | 3.61 | 3.72 | 3.72 | 0.81% | 159,007 |
| Feb 14, 2025 | 3.73 | 3.75 | 3.65 | 3.69 | 3.69 | -1.07% | 148,848 |
| Feb 13, 2025 | 3.80 | 3.80 | 3.72 | 3.73 | 3.73 | -1.58% | 143,630 |
| Feb 12, 2025 | 3.75 | 3.80 | 3.74 | 3.79 | 3.79 | 1.07% | 180,200 |
| Feb 11, 2025 | 3.75 | 3.82 | 3.73 | 3.75 | 3.75 | - | 214,000 |
| Feb 10, 2025 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 3.31% | 154,200 |
| Feb 7, 2025 | 3.67 | 3.70 | 3.60 | 3.63 | 3.63 | -1.63% | 235,041 |
| Feb 6, 2025 | 3.80 | 3.81 | 3.66 | 3.69 | 3.69 | -2.12% | 609,338 |
| Feb 5, 2025 | 3.86 | 3.86 | 3.74 | 3.77 | 3.77 | -2.33% | 368,900 |
| Feb 4, 2025 | 3.79 | 3.89 | 3.75 | 3.86 | 3.86 | 2.66% | 197,800 |
| Feb 3, 2025 | 3.70 | 3.81 | 3.65 | 3.76 | 3.76 | -1.05% | 252,900 |
| Jan 31, 2025 | 3.95 | 3.95 | 3.79 | 3.80 | 3.80 | -2.56% | 370,600 |
| Jan 30, 2025 | 3.82 | 3.99 | 3.80 | 3.90 | 3.90 | 1.83% | 460,000 |
| Jan 29, 2025 | 3.82 | 3.83 | 3.76 | 3.83 | 3.83 | - | 161,300 |
| Jan 28, 2025 | 3.85 | 3.86 | 3.75 | 3.83 | 3.83 | 0.26% | 601,900 |
| Jan 27, 2025 | 3.95 | 3.97 | 3.79 | 3.82 | 3.82 | -3.54% | 357,700 |
| Jan 24, 2025 | 3.95 | 3.98 | 3.95 | 3.96 | 3.96 | - | 322,400 |
| Jan 23, 2025 | 3.85 | 3.98 | 3.83 | 3.96 | 3.96 | 2.86% | 435,000 |
| Jan 22, 2025 | 3.87 | 3.94 | 3.85 | 3.85 | 3.85 | -0.26% | 144,800 |
| Jan 21, 2025 | 3.94 | 3.94 | 3.83 | 3.86 | 3.86 | -2.53% | 248,946 |
| Jan 20, 2025 | 3.90 | 4.00 | 3.90 | 3.96 | 3.96 | 1.28% | 311,500 |
| Jan 17, 2025 | 3.85 | 3.94 | 3.85 | 3.91 | 3.91 | 0.77% | 342,718 |
| Jan 16, 2025 | 3.97 | 3.98 | 3.85 | 3.88 | 3.88 | -2.51% | 1,107,200 |
| Jan 15, 2025 | 3.97 | 4.01 | 3.92 | 3.98 | 3.98 | 0.25% | 623,800 |
| Jan 14, 2025 | 3.85 | 4.02 | 3.81 | 3.97 | 3.97 | -0.75% | 2,032,404 |
| Jan 13, 2025 | 4.08 | 4.14 | 3.97 | 4.00 | 4.00 | -0.99% | 452,500 |
| Jan 10, 2025 | 4.04 | 4.10 | 3.95 | 4.04 | 4.04 | 0.75% | 316,519 |
| Jan 9, 2025 | 3.97 | 4.01 | 3.94 | 4.01 | 4.01 | 0.25% | 191,108 |
| Jan 8, 2025 | 4.00 | 4.02 | 3.88 | 4.00 | 4.00 | 0.50% | 416,314 |
| Jan 7, 2025 | 3.80 | 4.04 | 3.80 | 3.98 | 3.98 | 4.46% | 525,600 |
| Jan 6, 2025 | 3.61 | 3.84 | 3.61 | 3.81 | 3.81 | 6.42% | 722,045 |
| Jan 3, 2025 | 3.53 | 3.58 | 3.53 | 3.58 | 3.58 | 1.13% | 121,326 |
| Jan 2, 2025 | 3.49 | 3.54 | 3.49 | 3.54 | 3.54 | 2.61% | 206,100 |
| Dec 31, 2024 | 3.35 | 3.47 | 3.35 | 3.45 | 3.45 | 3.60% | 368,241 |
| Dec 30, 2024 | 3.20 | 3.35 | 3.20 | 3.33 | 3.33 | 2.78% | 138,523 |
| Dec 27, 2024 | 3.30 | 3.32 | 3.22 | 3.24 | 3.24 | -0.31% | 199,619 |
| Dec 24, 2024 | 3.19 | 3.29 | 3.17 | 3.25 | 3.25 | 1.88% | 152,424 |
| Dec 23, 2024 | 3.12 | 3.22 | 3.05 | 3.19 | 3.19 | 1.92% | 260,200 |
| Dec 20, 2024 | 3.03 | 3.14 | 3.00 | 3.13 | 3.13 | 3.99% | 239,500 |
| 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 |