Spartan Delta Corp SDE
TSX · Canada · Energy Minerals
CAD 12.36-0.09 (-0.72%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 12.36 | -0.72% | CAD 12.42 | CAD 12.59 | CAD 12.36 | 374.47K |
| 2026-09-30 | CAD 12.45 | 0.00% | CAD 12.50 | CAD 12.67 | CAD 12.33 | 372.00K |
| 2026-09-29 | CAD 12.45 | -3.11% | CAD 12.67 | CAD 12.83 | CAD 12.43 | 465.90K |
| 2026-09-28 | CAD 12.85 | -0.39% | CAD 13.00 | CAD 13.15 | CAD 12.84 |
| 344.40K |
| 2026-09-25 | CAD 12.90 | -1.15% | CAD 12.88 | CAD 13.16 | CAD 12.74 | 517.80K |
| 2026-09-24 | CAD 13.05 | +0.85% | CAD 13.05 | CAD 13.29 | CAD 12.87 | 618.00K |
| 2026-09-23 | CAD 12.94 | +2.78% | CAD 12.80 | CAD 13.20 | CAD 12.80 | 577.90K |
| 2026-09-22 | CAD 12.59 | -1.25% | CAD 12.64 | CAD 12.95 | CAD 12.53 | 464.90K |
| 2026-09-21 | CAD 12.75 | -5.13% | CAD 12.80 | CAD 13.34 | CAD 12.64 | 629.10K |
| 2026-09-18 | CAD 13.44 | +2.83% | CAD 13.10 | CAD 13.52 | CAD 13.03 | 7.96M |
| 2026-09-17 | CAD 13.07 | +1.16% | CAD 12.80 | CAD 13.13 | CAD 12.80 | 393.60K |
| 2026-09-16 | CAD 12.92 | -6.65% | CAD 13.70 | CAD 13.84 | CAD 12.80 | 614.10K |
| 2026-09-15 | CAD 13.84 | +3.59% | CAD 13.39 | CAD 14.08 | CAD 13.39 | 469.30K |
| 2026-09-14 | CAD 13.36 | -0.89% | CAD 13.68 | CAD 13.80 | CAD 13.33 | 418.30K |
| 2026-09-11 | CAD 13.48 | -2.46% | CAD 13.65 | CAD 13.71 | CAD 13.38 | 299.10K |
| 2026-09-10 | CAD 13.82 | +0.29% | CAD 13.98 | CAD 14.02 | CAD 13.64 | 694.90K |
| 2026-09-09 | CAD 13.78 | +2.61% | CAD 13.56 | CAD 13.88 | CAD 13.56 | 807.70K |
| 2026-09-08 | CAD 13.43 | +3.23% | CAD 13.21 | CAD 13.67 | CAD 13.21 | 472.80K |
| 2026-09-04 | CAD 13.01 | -2.18% | CAD 13.23 | CAD 13.29 | CAD 12.97 | 477.70K |
| 2026-09-03 | CAD 13.30 | -2.56% | CAD 13.74 | CAD 13.83 | CAD 13.19 | 694.70K |
| 2026-09-02 | CAD 13.65 | +1.79% | CAD 13.33 | CAD 13.80 | CAD 13.30 | 932.80K |
| 2026-09-01 | CAD 13.41 | +2.52% | CAD 13.30 | CAD 13.47 | CAD 13.22 | 798.70K |
| 2026-08-31 | CAD 13.08 | +1.00% | CAD 13.29 | CAD 13.41 | CAD 12.88 | 660.40K |
| 2026-08-28 | CAD 12.95 | -4.29% | CAD 13.52 | CAD 13.52 | CAD 12.91 | 572.60K |
| 2026-08-27 | CAD 13.53 | +3.36% | CAD 13.09 | CAD 13.54 | CAD 13.09 | 490.60K |
| 2026-08-26 | CAD 13.09 | +1.63% | CAD 12.66 | CAD 13.29 | CAD 12.66 | 622.00K |
| 2026-08-25 | CAD 12.88 | +0.31% | CAD 12.64 | CAD 13.10 | CAD 12.64 | 547.70K |
| 2026-08-24 | CAD 12.84 | -4.04% | CAD 13.19 | CAD 13.25 | CAD 12.68 | 643.80K |
| 2026-08-21 | CAD 13.38 | +0.07% | CAD 13.40 | CAD 13.50 | CAD 13.19 | 732.60K |
| 2026-08-20 | CAD 13.37 | +3.72% | CAD 13.02 | CAD 13.40 | CAD 13.02 | 718.80K |
| 2026-08-19 | CAD 12.89 | -2.13% | CAD 13.15 | CAD 13.38 | CAD 12.88 | 466.70K |
| 2026-08-18 | CAD 13.17 | +3.13% | CAD 12.86 | CAD 13.19 | CAD 12.79 | 617.50K |
| 2026-08-17 | CAD 12.77 | +5.10% | CAD 12.22 | CAD 12.77 | CAD 12.18 | 416.50K |
| 2026-08-14 | CAD 12.15 | +1.17% | CAD 12.06 | CAD 12.23 | CAD 11.99 | 371.50K |
| 2026-08-13 | CAD 12.01 | -1.64% | CAD 12.09 | CAD 12.15 | CAD 11.91 | 415.80K |
| 2026-08-12 | CAD 12.21 | +0.08% | CAD 12.20 | CAD 12.44 | CAD 12.12 | 451.10K |
| 2026-08-11 | CAD 12.20 | +1.41% | CAD 12.05 | CAD 12.23 | CAD 11.95 | 467.60K |
| 2026-08-10 | CAD 12.03 | +6.18% | CAD 11.45 | CAD 12.12 | CAD 11.40 | 429.80K |
| 2026-08-07 | CAD 11.33 | +1.80% | CAD 11.04 | CAD 11.58 | CAD 10.98 | 456.10K |
| 2026-08-06 | CAD 11.13 | +2.77% | CAD 11.02 | CAD 11.20 | CAD 10.81 | 659.70K |
| 2026-08-05 | CAD 10.83 | -3.73% | CAD 11.12 | CAD 11.26 | CAD 10.82 | 579.40K |
| 2026-08-04 | CAD 11.25 | -5.46% | CAD 11.80 | CAD 12.04 | CAD 11.21 | 628.70K |
| 2026-07-31 | CAD 11.90 | +3.03% | CAD 11.63 | CAD 12.03 | CAD 11.58 | 531.70K |
| 2026-07-30 | CAD 11.55 | +1.94% | CAD 11.11 | CAD 11.59 | CAD 11.03 | 537.90K |
| 2026-07-29 | CAD 11.33 | +1.61% | CAD 11.43 | CAD 11.62 | CAD 11.26 | 356.90K |
| 2026-07-28 | CAD 11.15 | -3.38% | CAD 11.38 | CAD 11.43 | CAD 11.04 | 492.30K |
| 2026-07-27 | CAD 11.54 | -4.79% | CAD 11.73 | CAD 11.91 | CAD 11.47 | 415.60K |
| 2026-07-24 | CAD 12.12 | -1.30% | CAD 12.22 | CAD 12.40 | CAD 12.02 | 499.00K |
| 2026-07-23 | CAD 12.28 | +1.99% | CAD 12.25 | CAD 12.53 | CAD 12.09 | 569.20K |
| 2026-07-22 | CAD 12.04 | +2.47% | CAD 11.90 | CAD 12.09 | CAD 11.70 | 572.30K |
| 2026-07-21 | CAD 11.75 | +2.53% | CAD 11.52 | CAD 11.77 | CAD 11.30 | 1.11M |
| 2026-07-20 | CAD 11.46 | -0.17% | CAD 11.44 | CAD 11.58 | CAD 11.32 | 577.00K |
| 2026-07-17 | CAD 11.48 | -0.43% | CAD 11.61 | CAD 11.70 | CAD 11.26 | 524.50K |
| 2026-07-16 | CAD 11.53 | +0.52% | CAD 11.51 | CAD 11.79 | CAD 11.38 | 518.30K |
| 2026-07-15 | CAD 11.47 | 0.00% | CAD 11.49 | CAD 11.52 | CAD 11.20 | 837.20K |
| 2026-07-14 | CAD 11.47 | -0.86% | CAD 11.66 | CAD 11.93 | CAD 11.41 | 459.40K |
| 2026-07-13 | CAD 11.57 | +3.12% | CAD 11.45 | CAD 11.75 | CAD 11.35 | 555.10K |
| 2026-07-10 | CAD 11.22 | -1.23% | CAD 11.37 | CAD 11.37 | CAD 11.13 | 389.40K |
| 2026-07-09 | CAD 11.36 | -4.38% | CAD 11.89 | CAD 11.89 | CAD 11.35 | 392.20K |
| 2026-07-08 | CAD 11.88 | +0.51% | CAD 12.03 | CAD 12.22 | CAD 11.80 | 303.00K |
| 2026-07-07 | CAD 11.82 | +4.14% | CAD 11.37 | CAD 11.87 | CAD 11.29 | 719.10K |
| 2026-07-06 | CAD 11.35 | -1.82% | CAD 11.57 | CAD 11.60 | CAD 11.17 | 734.40K |
| 2026-07-03 | CAD 11.56 | -0.60% | CAD 11.63 | CAD 11.73 | CAD 11.56 | 177.60K |
| 2026-07-02 | CAD 11.63 | +1.57% | CAD 11.41 | CAD 11.66 | CAD 11.18 | 501.00K |
| 2026-06-30 | CAD 11.45 | +1.33% | CAD 11.35 | CAD 11.67 | CAD 11.35 | 437.30K |
| 2026-06-29 | CAD 11.30 | +0.80% | CAD 11.19 | CAD 11.33 | CAD 11.02 | 513.00K |
| 2026-06-26 | CAD 11.21 | +0.99% | CAD 11.04 | CAD 11.24 | CAD 10.92 | 340.20K |
| 2026-06-25 | CAD 11.10 | +0.63% | CAD 10.97 | CAD 11.25 | CAD 10.85 | 1.06M |
| 2026-06-24 | CAD 11.03 | -2.90% | CAD 11.09 | CAD 11.26 | CAD 10.87 | 768.90K |
| 2026-06-23 | CAD 11.36 | -1.39% | CAD 11.26 | CAD 11.41 | CAD 11.15 | 753.50K |
| 2026-06-22 | CAD 11.52 | +2.31% | CAD 11.32 | CAD 11.54 | CAD 10.96 | 857.40K |
| 2026-06-19 | CAD 11.26 | +3.40% | CAD 10.88 | CAD 12.10 | CAD 10.88 | 6.89M |
| 2026-06-18 | CAD 10.89 | +0.28% | CAD 10.72 | CAD 10.90 | CAD 10.38 | 1.02M |
| 2026-06-17 | CAD 10.86 | -3.21% | CAD 11.24 | CAD 11.41 | CAD 10.83 | 613.80K |
| 2026-06-16 | CAD 11.22 | -2.60% | CAD 11.35 | CAD 11.44 | CAD 11.17 | 764.20K |
| 2026-06-15 | CAD 11.52 | -3.92% | CAD 11.49 | CAD 11.76 | CAD 11.31 | 1.47M |
| 2026-06-12 | CAD 11.99 | -3.07% | CAD 12.37 | CAD 12.46 | CAD 11.99 | 359.90K |
| 2026-06-11 | CAD 12.37 | -1.59% | CAD 12.64 | CAD 12.83 | CAD 12.21 | 586.30K |
| 2026-06-10 | CAD 12.57 | +0.24% | CAD 12.66 | CAD 12.84 | CAD 12.57 | 950.50K |
| 2026-06-09 | CAD 12.54 | -3.83% | CAD 12.81 | CAD 12.81 | CAD 12.12 | 803.00K |
| 2026-06-08 | CAD 13.04 | +7.95% | CAD 12.26 | CAD 13.08 | CAD 12.26 | 959.00K |
| 2026-06-05 | CAD 12.08 | -4.43% | CAD 12.57 | CAD 12.84 | CAD 11.98 | 1.16M |
| 2026-06-04 | CAD 12.64 | +1.36% | CAD 12.30 | CAD 12.85 | CAD 12.14 | 1.38M |
| 2026-06-03 | CAD 12.47 | +1.88% | CAD 12.25 | CAD 12.67 | CAD 12.23 | 632.30K |
| 2026-06-02 | CAD 12.24 | +2.77% | CAD 11.86 | CAD 12.25 | CAD 11.86 | 486.60K |
| 2026-06-01 | CAD 11.91 | +1.79% | CAD 11.81 | CAD 12.24 | CAD 11.79 | 567.00K |
| 2026-05-29 | CAD 11.70 | -0.85% | CAD 11.75 | CAD 11.78 | CAD 11.48 | 902.70K |
| 2026-05-28 | CAD 11.80 | +0.51% | CAD 11.89 | CAD 12.18 | CAD 11.80 | 575.30K |
| 2026-05-27 | CAD 11.74 | -4.16% | CAD 12.00 | CAD 12.00 | CAD 11.72 | 577.50K |
| 2026-05-26 | CAD 12.25 | -0.24% | CAD 12.50 | CAD 12.68 | CAD 12.17 | 481.40K |