TSX:SPYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.98	10.98	10.71	10.89	10.89	0.93%	3,200
Jun 25, 2026	10.52	10.91	10.52	10.79	10.79	-0.74%	15,229
Jun 24, 2026	10.67	10.91	10.54	10.87	10.87	1.12%	10,830
Jun 23, 2026	10.76	10.77	10.59	10.75	10.75	4.57%	8,138
Jun 22, 2026	10.26	10.28	10.24	10.28	10.28	1.28%	309
Jun 18, 2026	10.24	10.24	10.12	10.15	10.15	-2.96%	14,156
Jun 17, 2026	10.05	10.52	10.05	10.46	10.46	5.02%	12,378
Jun 16, 2026	9.81	9.98	9.81	9.96	9.96	1.22%	15,559
Jun 15, 2026	9.90	9.90	9.76	9.84	9.84	-4.93%	21,583
Jun 12, 2026	10.35	10.63	10.22	10.35	10.35	-1.24%	39,579
Jun 11, 2026	10.92	11.10	10.40	10.48	10.48	-4.90%	40,981
Jun 10, 2026	10.55	11.03	10.50	11.02	11.02	4.36%	20,500
Jun 9, 2026	10.22	11.16	10.15	10.56	10.56	1.34%	51,571
Jun 8, 2026	10.28	10.45	10.19	10.42	10.42	-0.95%	17,282
Jun 5, 2026	9.89	10.56	9.89	10.52	10.52	8.79%	33,275
Jun 4, 2026	9.87	9.89	9.67	9.67	9.67	-1.43%	17,340
Jun 3, 2026	9.73	9.82	9.71	9.81	9.81	2.40%	2,817
Jun 2, 2026	9.64	9.64	9.54	9.58	9.58	0.31%	16,438
Jun 1, 2026	9.69	9.74	9.55	9.55	9.55	-0.73%	7,151
May 29, 2026	9.63	9.69	9.62	9.62	9.62	-0.93%	14,258
May 28, 2026	9.86	9.86	9.71	9.71	9.71	-2.41%	4,186
May 27, 2026	9.90	9.95	9.90	9.95	9.95	0.61%	3,010
May 26, 2026	9.85	9.89	9.83	9.89	9.89	-1.20%	3,475
May 25, 2026	9.96	10.01	9.07	10.01	10.01	-0.69%	6,794
May 22, 2026	10.01	10.10	9.96	10.08	10.08	-0.79%	10,608
May 21, 2026	10.38	10.38	10.07	10.16	10.16	-0.20%	22,134
May 20, 2026	10.47	10.49	10.17	10.18	10.18	-3.87%	11,294
May 19, 2026	10.55	10.70	10.39	10.59	10.59	2.72%	33,159
May 15, 2026	10.17	10.31	10.17	10.31	10.31	4.14%	29,801
May 14, 2026	10.05	10.05	9.88	9.90	9.90	-2.17%	36,624
May 13, 2026	10.36	10.36	10.09	10.12	10.12	-1.56%	10,667
May 12, 2026	10.32	10.52	10.28	10.28	10.28	0.59%	4,335
May 11, 2026	10.28	10.28	10.16	10.22	10.22	-0.68%	27,788
May 8, 2026	10.33	10.33	10.29	10.29	10.29	-2.28%	5,093
May 7, 2026	10.41	10.57	10.15	10.53	10.53	1.35%	22,879
May 6, 2026	10.62	10.63	10.39	10.39	10.39	-4.42%	24,034
May 5, 2026	10.92	10.92	10.83	10.87	10.87	-2.34%	4,998
May 4, 2026	11.01	11.24	11.00	11.13	11.13	1.92%	4,246
May 1, 2026	10.89	10.92	10.79	10.92	10.92	-1.18%	5,223
Apr 30, 2026	11.34	11.46	11.00	11.05	11.05	-3.66%	23,896
Apr 29, 2026	11.52	11.62	11.47	11.47	11.47	0.17%	8,512
Apr 28, 2026	11.43	11.53	11.41	11.45	11.45	1.69%	12,771
Apr 27, 2026	11.29	11.33	11.26	11.26	11.26	-0.44%	4,942
Apr 24, 2026	11.52	11.59	11.31	11.31	11.31	-2.42%	17,348
Apr 23, 2026	11.52	11.91	11.40	11.59	11.59	1.13%	40,235
Apr 22, 2026	11.52	11.57	11.46	11.46	11.46	-3.05%	8,108
Apr 21, 2026	11.50	11.83	11.50	11.82	11.82	1.90%	19,557
Apr 20, 2026	11.61	11.67	11.55	11.60	11.60	0.61%	12,812
Apr 17, 2026	11.73	11.73	11.40	11.53	11.53	-3.43%	29,041
Apr 16, 2026	11.98	12.10	11.89	11.94	11.94	-1.00%	69,061