TSX:SPYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	12.37	13.00	12.37	12.92	12.92	3.36%	14,867
Feb 11, 2026	12.46	12.50	12.40	12.50	12.50	0.97%	11,601
Feb 10, 2026	12.30	12.41	12.24	12.38	12.38	0.08%	1,808
Feb 9, 2026	12.54	12.58	12.34	12.37	12.37	-2.06%	6,935
Feb 6, 2026	13.22	13.22	12.61	12.63	12.63	-5.96%	12,166
Feb 5, 2026	13.25	13.49	13.08	13.43	13.43	4.51%	22,665
Feb 4, 2026	12.76	13.06	12.65	12.85	12.85	0.78%	2,947
Feb 3, 2026	12.41	13.00	12.41	12.75	12.75	3.07%	6,369
Feb 2, 2026	12.37	12.37	12.37	12.37	12.37	-1.51%	179
Jan 30, 2026	12.60	12.71	12.51	12.56	12.56	2.11%	2,500
Jan 29, 2026	12.78	12.80	12.30	12.30	12.30	-0.32%	5,500
Jan 28, 2026	12.20	12.35	12.20	12.34	12.34	0.16%	863
Jan 27, 2026	12.46	12.46	12.10	12.32	12.32	-1.68%	15,640
Jan 26, 2026	12.72	12.72	12.53	12.53	12.53	-1.49%	3,228
Jan 23, 2026	12.78	12.78	12.72	12.72	12.72	-1.32%	4,151
Jan 22, 2026	12.82	12.96	12.73	12.89	12.89	-1.53%	19,200
Jan 21, 2026	13.44	13.44	12.92	13.09	13.09	-3.39%	33,355
Jan 20, 2026	13.27	13.59	13.25	13.55	13.55	5.86%	6,908
Jan 19, 2026	13.35	14.07	12.80	12.80	12.80	-	6,164
Jan 16, 2026	12.72	12.91	12.72	12.80	12.80	0.16%	16,800
Jan 15, 2026	12.63	12.80	12.63	12.78	12.78	-0.54%	6,610
Jan 14, 2026	12.85	13.02	12.85	12.85	12.85	0.78%	37,400
Jan 13, 2026	12.55	12.75	12.51	12.75	12.75	1.35%	60,480
Jan 12, 2026	12.75	12.76	12.58	12.58	12.58	-0.63%	91,001
Jan 9, 2026	12.75	12.75	12.66	12.66	12.66	-1.56%	1,300
Jan 8, 2026	12.93	12.93	12.86	12.86	12.86	1.26%	220
Jan 7, 2026	12.64	12.70	12.62	12.70	12.70	0.24%	3,102
Jan 6, 2026	12.67	12.67	12.67	12.67	12.67	-1.86%	400
Jan 5, 2026	12.91	12.91	12.91	12.91	12.91	0.23%	109
Jan 2, 2026	12.92	13.15	12.88	12.88	12.88	-0.39%	8,021
Dec 31, 2025	12.98	13.02	12.91	12.93	12.93	1.02%	6,501
Dec 30, 2025	12.73	12.80	12.73	12.80	12.80	0.55%	900
Dec 29, 2025	12.80	12.81	12.73	12.73	12.73	1.19%	860
Dec 24, 2025	12.69	12.69	12.58	12.58	12.58	-0.94%	1,430
Dec 23, 2025	12.83	12.83	12.70	12.70	12.70	-1.32%	408
Dec 22, 2025	13.01	13.09	12.87	12.87	12.87	-2.79%	7,226
Dec 19, 2025	13.20	13.24	13.20	13.24	13.24	-2.36%	248
Dec 18, 2025	13.58	13.58	13.30	13.56	13.56	-2.16%	2,105
Dec 17, 2025	13.38	13.86	13.32	13.86	13.86	3.82%	7,389
Dec 16, 2025	13.45	13.61	13.35	13.35	13.35	0.75%	11,800
Dec 15, 2025	13.05	13.36	13.05	13.25	13.25	0.08%	35,999
Dec 12, 2025	12.84	13.38	12.83	13.24	13.24	3.04%	17,177
Dec 11, 2025	13.08	13.18	12.84	12.85	12.85	-0.54%	6,811
Dec 10, 2025	13.20	13.20	12.88	12.92	12.92	-2.20%	11,800
Dec 9, 2025	13.14	13.21	13.13	13.21	13.21	-0.68%	9,150
Dec 8, 2025	13.05	13.30	13.05	13.30	13.30	2.70%	4,378
Dec 5, 2025	13.05	13.05	12.95	12.95	12.95	-2.63%	5,114
Dec 4, 2025	13.24	13.35	13.24	13.30	13.30	0.38%	801
Dec 3, 2025	13.25	13.25	13.25	13.25	13.25	-0.97%	612
Dec 2, 2025	13.45	13.45	13.38	13.38	13.38	-1.18%	7,102