TSX:SPYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	10.05	10.05	9.88	9.94	-	-1.78%	11,635
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
Apr 15, 2026	12.36	12.38	12.06	12.06	12.06	-2.98%	23,576
Apr 14, 2026	12.75	12.75	12.41	12.43	12.43	-3.34%	11,470
Apr 13, 2026	13.44	13.46	12.86	12.86	12.86	-3.45%	22,857
Apr 10, 2026	13.14	13.33	13.13	13.32	13.32	0.68%	6,088
Apr 9, 2026	13.56	13.59	13.17	13.23	13.23	-2.43%	36,633
Apr 8, 2026	13.44	13.78	13.44	13.56	13.56	-7.50%	34,747
Apr 7, 2026	14.95	15.15	14.66	14.66	14.66	-0.34%	19,379
Apr 6, 2026	14.85	14.92	14.68	14.71	14.71	-1.21%	11,301
Apr 2, 2026	15.57	15.57	14.79	14.89	14.89	-0.20%	12,642
Apr 1, 2026	14.90	15.05	14.65	14.92	14.92	-2.55%	18,531
Mar 31, 2026	16.20	16.20	15.28	15.31	15.31	-8.54%	21,150
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