TSX:SPYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	16.17	16.86	16.15	16.74	16.74	1.39%	22,124
Mar 27, 2026	15.93	16.52	15.93	16.51	16.51	5.43%	8,032
Mar 26, 2026	15.22	15.66	14.99	15.66	15.66	5.74%	11,555
Mar 25, 2026	14.70	14.81	14.64	14.81	14.81	-1.40%	4,600
Mar 24, 2026	15.06	15.22	14.78	15.02	15.02	1.62%	9,701
Mar 23, 2026	14.67	14.83	14.27	14.78	14.78	-3.65%	23,373
Mar 20, 2026	14.83	15.45	14.73	15.34	15.34	4.85%	13,524
Mar 19, 2026	14.86	14.91	14.45	14.63	14.63	0.83%	18,603
Mar 18, 2026	14.08	14.51	14.07	14.51	14.51	4.31%	10,592
Mar 17, 2026	13.73	13.92	13.73	13.91	13.91	-0.64%	4,550
Mar 16, 2026	14.07	14.10	13.82	14.00	14.00	-3.38%	12,232
Mar 13, 2026	14.04	14.53	13.84	14.49	14.49	2.62%	11,590
Mar 12, 2026	13.83	14.12	13.82	14.12	14.12	4.52%	21,042
Mar 11, 2026	13.45	13.57	13.41	13.51	13.51	0.67%	5,506
Mar 10, 2026	13.37	13.66	13.06	13.42	13.42	0.52%	21,286
Mar 9, 2026	14.02	14.27	13.26	13.35	13.35	-2.27%	31,177
Mar 6, 2026	13.70	13.87	13.53	13.66	13.66	3.17%	47,747
Mar 5, 2026	13.09	13.56	13.07	13.24	13.24	2.40%	25,201
Mar 4, 2026	13.15	13.30	12.92	12.93	12.93	-3.00%	6,586
Mar 3, 2026	13.62	13.94	13.18	13.33	13.33	3.09%	67,376
Mar 2, 2026	13.35	13.40	12.84	12.93	12.93	0.23%	8,208
Feb 27, 2026	13.12	13.14	12.90	12.90	12.90	0.86%	5,370
Feb 26, 2026	12.67	13.03	12.67	12.79	12.79	1.35%	6,360
Feb 25, 2026	12.68	12.68	12.62	12.62	12.62	-2.02%	1,160
Feb 24, 2026	13.28	13.28	12.86	12.88	12.88	-2.42%	17,273
Feb 23, 2026	12.90	13.27	12.90	13.20	13.20	3.29%	27,742
Feb 20, 2026	13.01	13.03	12.74	12.78	12.78	-2.22%	17,019
Feb 19, 2026	13.08	13.08	13.07	13.07	13.07	1.00%	696
Feb 18, 2026	12.99	13.07	12.80	12.94	12.94	-1.22%	6,352
Feb 17, 2026	13.13	13.53	12.98	13.10	13.10	-0.30%	18,086
Feb 13, 2026	13.20	13.20	12.89	13.14	13.14	1.70%	23,295
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