Spartan Delta Corp. (TSX:SDE)
Canada · Delayed Price · Currency is CAD 8.21
+0.13 (1.61%)
At close: Jan 16, 2026
Spartan Delta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.13 | 8.22 | 8.00 | 8.21 | 8.21 | 1.61% | 772,799 |
| Jan 15, 2026 | 7.91 | 8.09 | 7.85 | 8.08 | 8.08 | 1.13% | 589,979 |
| Jan 14, 2026 | 7.88 | 8.16 | 7.88 | 7.99 | 7.99 | 1.27% | 1,363,143 |
| Jan 13, 2026 | 7.91 | 8.08 | 7.88 | 7.89 | 7.89 | 0.64% | 977,057 |
| Jan 12, 2026 | 7.59 | 7.93 | 7.51 | 7.84 | 7.84 | 3.84% | 909,098 |
| Jan 9, 2026 | 7.32 | 7.58 | 7.25 | 7.55 | 7.55 | 3.57% | 628,204 |
| Jan 8, 2026 | 7.30 | 7.36 | 7.10 | 7.29 | 7.29 | 0.41% | 546,698 |
| Jan 7, 2026 | 7.54 | 7.58 | 7.19 | 7.26 | 7.26 | -3.71% | 699,170 |
| Jan 6, 2026 | 7.78 | 8.08 | 7.52 | 7.54 | 7.54 | -0.53% | 1,458,977 |
| Jan 5, 2026 | 7.50 | 7.60 | 7.13 | 7.58 | 7.58 | 1.47% | 773,848 |
| Jan 2, 2026 | 7.25 | 7.50 | 7.11 | 7.47 | 7.47 | 3.03% | 210,833 |
| Dec 31, 2025 | 7.31 | 7.38 | 7.24 | 7.25 | 7.25 | -0.96% | 204,392 |
| Dec 30, 2025 | 7.31 | 7.43 | 7.31 | 7.32 | 7.32 | 1.53% | 315,080 |
| Dec 29, 2025 | 7.22 | 7.40 | 7.15 | 7.21 | 7.21 | -0.14% | 448,652 |
| Dec 24, 2025 | 7.26 | 7.34 | 7.19 | 7.22 | 7.22 | -0.55% | 336,405 |
| Dec 23, 2025 | 7.18 | 7.28 | 7.10 | 7.26 | 7.26 | 1.26% | 467,208 |
| Dec 22, 2025 | 7.12 | 7.30 | 7.09 | 7.17 | 7.17 | 1.70% | 456,437 |
| Dec 19, 2025 | 6.71 | 7.05 | 6.71 | 7.05 | 7.05 | 4.44% | 492,393 |
| Dec 18, 2025 | 6.92 | 6.94 | 6.75 | 6.75 | 6.75 | -2.03% | 218,005 |
| Dec 17, 2025 | 6.96 | 7.01 | 6.86 | 6.89 | 6.89 | 0.44% | 400,025 |
| Dec 16, 2025 | 7.35 | 7.35 | 6.84 | 6.86 | 6.86 | -6.92% | 537,958 |
| Dec 15, 2025 | 7.55 | 7.57 | 7.34 | 7.37 | 7.37 | -2.64% | 429,732 |
| Dec 12, 2025 | 7.29 | 7.57 | 7.12 | 7.57 | 7.57 | 4.13% | 637,305 |
| Dec 11, 2025 | 7.40 | 7.40 | 7.23 | 7.27 | 7.27 | -1.89% | 378,675 |
| Dec 10, 2025 | 7.42 | 7.48 | 7.27 | 7.41 | 7.41 | - | 314,053 |
| Dec 9, 2025 | 7.75 | 7.83 | 7.41 | 7.41 | 7.41 | -4.14% | 384,525 |
| Dec 8, 2025 | 7.84 | 7.89 | 7.66 | 7.73 | 7.73 | -0.90% | 412,527 |
| Dec 5, 2025 | 7.64 | 7.92 | 7.60 | 7.80 | 7.80 | 2.63% | 800,614 |
| Dec 4, 2025 | 7.53 | 7.60 | 7.49 | 7.60 | 7.60 | 1.06% | 404,195 |
| Dec 3, 2025 | 7.59 | 7.72 | 7.51 | 7.52 | 7.52 | -0.13% | 556,575 |
| Dec 2, 2025 | 7.67 | 7.67 | 7.50 | 7.53 | 7.53 | -0.92% | 263,650 |
| Dec 1, 2025 | 7.59 | 7.83 | 7.51 | 7.60 | 7.60 | 0.40% | 615,749 |
| Nov 28, 2025 | 7.41 | 7.61 | 7.40 | 7.57 | 7.57 | 2.44% | 305,833 |
| Nov 27, 2025 | 7.24 | 7.41 | 7.20 | 7.39 | 7.39 | 2.35% | 63,529 |
| Nov 26, 2025 | 7.40 | 7.42 | 7.16 | 7.22 | 7.22 | -2.30% | 454,133 |
| Nov 25, 2025 | 7.59 | 7.59 | 7.25 | 7.39 | 7.39 | -3.27% | 514,426 |
| Nov 24, 2025 | 7.49 | 7.71 | 7.47 | 7.64 | 7.64 | 1.87% | 460,829 |
| Nov 21, 2025 | 7.53 | 7.53 | 7.26 | 7.50 | 7.50 | - | 517,965 |
| Nov 20, 2025 | 7.46 | 7.73 | 7.44 | 7.50 | 7.50 | 0.67% | 688,010 |
| Nov 19, 2025 | 7.19 | 7.45 | 7.13 | 7.45 | 7.45 | 2.76% | 426,515 |
| Nov 18, 2025 | 7.02 | 7.29 | 7.00 | 7.25 | 7.25 | 2.40% | 267,662 |
| Nov 17, 2025 | 7.07 | 7.19 | 7.00 | 7.08 | 7.08 | 0.57% | 218,745 |
| Nov 14, 2025 | 7.13 | 7.16 | 7.02 | 7.04 | 7.04 | -0.98% | 328,816 |
| Nov 13, 2025 | 7.27 | 7.28 | 7.02 | 7.11 | 7.11 | -2.07% | 491,577 |
| Nov 12, 2025 | 7.30 | 7.45 | 7.21 | 7.26 | 7.26 | -1.36% | 715,243 |
| Nov 11, 2025 | 7.07 | 7.37 | 7.07 | 7.36 | 7.36 | 4.10% | 1,482,804 |
| Nov 10, 2025 | 6.85 | 7.09 | 6.82 | 7.07 | 7.07 | 3.97% | 664,835 |
| Nov 7, 2025 | 6.57 | 6.81 | 6.48 | 6.80 | 6.80 | 3.19% | 618,004 |
| Nov 6, 2025 | 6.47 | 6.59 | 6.38 | 6.59 | 6.59 | 2.01% | 672,536 |
| Nov 5, 2025 | 6.30 | 6.66 | 6.19 | 6.46 | 6.46 | 2.54% | 738,870 |