Spartan Delta Corp. (SDE.TO) TSX

5.43

-0.02(-0.37%)

Updated at September 29 02:27PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20255.475.455.455.525.44246,236
September 25, 20255.635.475.475.635.44688,832
September 24, 20255.445.675.675.725.44338,046
September 23, 20255.275.415.415.475.27366,100
September 22, 20255.15.275.275.325.1206,800
September 19, 20255.195.125.125.195.08272,110
September 18, 20255.265.25.25.265.16113,934
September 17, 20255.255.245.245.315.2297,100
September 16, 20255.145.215.215.235.11210,462
September 15, 20255.115.15.15.185.04479,600
September 12, 20255.015.085.085.125155,736
September 11, 20255.025.015.015.085107,045
September 10, 202555.025.025.084.99131,800
September 09, 20254.78555.054.78310,900
September 08, 20254.774.824.824.854.7693,100
September 05, 20254.864.794.794.884.73286,700
September 04, 20254.844.894.894.924.83121,200
September 03, 20254.914.864.864.974.86101,132
September 02, 20254.934.874.874.934.8563,020
August 29, 20254.964.884.884.994.84621,200
August 28, 20254.944.964.965.024.86288,333
August 27, 20254.884.914.914.924.87179,012
August 26, 20254.94.884.884.974.85404,400
August 25, 20255.034.994.995.034.98143,627
August 22, 20254.955.065.065.074.94147,900
August 21, 20254.734.944.944.944.72298,800
August 20, 20254.814.744.744.864.72683,800
August 19, 20254.894.834.834.914.8219,477
August 18, 20254.934.944.944.974.85154,700
August 15, 20255.014.934.935.014.91173,924
August 14, 202554.994.995.034.93228,643
August 13, 20255.014.984.985.064.95239,117
August 12, 20255.135.035.035.25.01235,400
August 11, 20254.995.145.145.24.9620,800
August 08, 20255.034.944.945.044.94568,743
August 07, 20254.85.035.035.074.79958,300
August 06, 20254.714.744.744.764.64526,214
August 05, 20254.574.764.764.764.57311,138
August 01, 20254.654.574.574.654.55263,542
July 31, 20254.774.684.684.774.67222,100
July 30, 20254.794.774.774.824.74292,019
July 29, 20254.754.834.834.854.75262,549
July 28, 20254.654.754.754.754.6521,200
July 25, 20254.834.624.624.834.6340,900
July 24, 20254.624.834.834.834.62493,500
July 23, 20254.514.624.624.624.48986,800
July 22, 20254.434.494.494.514.43324,634
July 21, 20254.584.494.494.674.47375,900
July 18, 20254.54.614.614.674.5469,227
July 17, 20254.384.464.464.484.371.16M
July 16, 20254.44.374.374.44.32159,200
July 15, 20254.434.394.394.454.35294,400
July 14, 20254.384.414.414.54.38418,100
July 11, 20254.254.394.394.424.25426,400
July 10, 20254.214.274.274.294.09288,349
July 09, 20254.254.214.214.34.19364,436
July 08, 202544.244.244.2642.85M
July 07, 20253.793.983.9843.75306,300
July 04, 20253.843.83.83.853.7698,744
July 03, 20253.783.833.833.863.67261,100