Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Spartan Delta Corp. (SDE.TO)

Compare
2.7800
0.0000
(0.00%)
At close: 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20252.80002.85002.76002.78002.7800714,800
Apr 14, 20252.77002.80002.74002.78002.7800989,200
Apr 11, 20252.53002.75002.53002.73002.7300228,900
Apr 10, 20252.83002.83002.51002.58002.5800496,600
Apr 9, 20252.46002.89002.39002.83002.8300575,400
Apr 8, 20252.80002.85002.49002.49002.4900344,200
Apr 7, 20252.75002.83002.58002.77002.7700442,900
Apr 4, 20252.83002.94002.73002.75002.7500770,600
Apr 3, 20253.23003.25003.06003.09003.0900218,800
Apr 2, 20253.40003.43003.38003.41003.4100206,900
Apr 1, 20253.38003.44003.32003.42003.4200188,900
Mar 31, 20253.20003.37003.19003.34003.3400238,900
Mar 28, 20253.31003.31003.23003.23003.230094,400
Mar 27, 20253.43003.43003.33003.33003.3300112,000
Mar 26, 20253.44003.48003.41003.41003.4100168,100
Mar 25, 20253.41003.46003.38003.44003.4400400,200
Mar 24, 20253.36003.41003.33003.39003.3900329,900
Mar 21, 20253.28003.36003.24003.33003.3300415,800
Mar 20, 20253.26003.30003.22003.28003.2800105,700
Mar 19, 20253.15003.28003.14003.25003.2500558,800
Mar 18, 20253.14003.16003.07003.13003.1300429,000
Mar 17, 20253.09003.17003.08003.15003.1500673,900
Mar 14, 20253.01003.09003.00003.09003.0900196,200
Mar 13, 20253.10003.15002.99003.00003.0000309,900
Mar 12, 20253.02003.16003.02003.13003.1300562,100
Mar 11, 20252.94003.02002.93002.98002.9800131,400
Mar 10, 20253.02003.03002.92002.93002.9300350,200
Mar 7, 20252.93003.07002.93003.02003.0200415,500
Mar 6, 20252.93003.03002.92002.94002.9400642,300
Mar 5, 20252.85002.99002.85002.96002.9600545,800
Mar 4, 20252.96002.96002.70002.87002.8700878,500
Mar 3, 20253.25003.29002.97002.99002.9900636,700
Feb 28, 20253.30003.30003.17003.25003.2500370,700
Feb 27, 20253.28003.34003.22003.23003.2300299,100
Feb 26, 20253.24003.30003.24003.28003.2800183,800
Feb 25, 20253.36003.37003.22003.26003.2600321,000
Feb 24, 20253.47003.47003.34003.34003.3400653,200
Feb 21, 20253.64003.78003.45003.46003.46001,557,000
Feb 20, 20253.75003.90003.61003.65003.6500989,900
Feb 19, 20253.74003.77003.66003.74003.7400184,100
Feb 18, 20253.70003.73003.61003.72003.7200159,000
Feb 14, 20253.73003.75003.65003.69003.6900148,800
Feb 13, 20253.80003.80003.72003.73003.7300143,600
Feb 12, 20253.75003.80003.74003.79003.7900180,200
Feb 11, 20253.75003.82003.73003.75003.7500214,000
Feb 10, 20253.65003.75003.65003.75003.7500154,200
Feb 7, 20253.67003.70003.60003.63003.6300235,000
Feb 6, 20253.80003.81003.66003.69003.6900609,300
Feb 5, 20253.86003.86003.74003.77003.7700368,900
Feb 4, 20253.79003.89003.75003.86003.8600197,800
Feb 3, 20253.70003.81003.65003.76003.7600252,900
Jan 31, 20253.95003.95003.79003.80003.8000370,600
Jan 30, 20253.82003.99003.80003.90003.9000460,000
Jan 29, 20253.82003.83003.76003.83003.8300161,300
Jan 28, 20253.85003.86003.75003.83003.8300601,900
Jan 27, 20253.95003.97003.79003.82003.8200357,700
Jan 24, 20253.95003.98003.95003.96003.9600322,400
Jan 23, 20253.85003.98003.83003.96003.9600435,000
Jan 22, 20253.87003.94003.85003.85003.8500144,800
Jan 21, 20253.94003.94003.83003.86003.8600248,900
Jan 20, 20253.90004.00003.90003.96003.9600311,500
Jan 17, 20253.85003.94003.85003.91003.9100342,700
Jan 16, 20253.97003.98003.85003.88003.88001,107,200
Jan 15, 20253.97004.01003.92003.98003.9800623,800
Jan 14, 20253.85004.02003.81003.97003.97002,032,400
Jan 13, 20254.08004.14003.97004.00004.0000452,500
Jan 10, 20254.04004.10003.95004.04004.0400316,500
Jan 9, 20253.97004.01003.94004.01004.0100191,100
Jan 8, 20254.00004.02003.88004.00004.0000416,300
Jan 7, 20253.80004.04003.80003.98003.9800525,600
Jan 6, 20253.61003.84003.61003.81003.8100722,000
Jan 3, 20253.53003.58003.53003.58003.5800121,300
Jan 2, 20253.49003.54003.49003.54003.5400206,100
Dec 31, 20243.35003.47003.35003.45003.4500368,200
Dec 30, 20243.20003.35003.20003.33003.3300138,500
Dec 27, 20243.30003.32003.22003.24003.2400199,600
Dec 24, 20243.25003.29003.17003.25003.2500152,400
Dec 23, 20243.12003.22003.05003.19003.1900260,200
Dec 20, 20243.03003.14003.00003.13003.1300239,500
Dec 19, 20242.96003.02002.90003.01003.0100376,500
Dec 18, 20243.04003.08002.95002.95002.9500252,400
Dec 17, 20243.03003.06002.94003.03003.0300557,100
Dec 16, 20243.09003.09003.00003.05003.0500208,100
Dec 13, 20243.16003.16003.08003.09003.0900135,300
Dec 12, 20243.23003.23003.11003.16003.1600218,100
Dec 11, 20243.13003.23003.11003.23003.2300173,200
Dec 10, 20243.17003.20003.09003.11003.1100329,800
Dec 9, 20243.28003.28003.20003.20003.2000235,300
Dec 6, 20243.36003.36003.22003.22003.2200256,200
Dec 5, 20243.34003.39003.34003.38003.3800200,100
Dec 4, 20243.47003.50003.32003.34003.3400597,200
Dec 3, 20243.48003.51003.41003.49003.4900132,600
Dec 2, 20243.54003.55003.41003.44003.4400141,400
Nov 29, 20243.57003.60003.52003.54003.5400125,100
Nov 28, 20243.45003.55003.45003.55003.550043,400
Nov 27, 20243.40003.49003.38003.47003.4700203,100
Nov 26, 20243.58003.58003.39003.43003.4300290,200
Nov 25, 20243.70003.70003.58003.59003.59003,904,400
Nov 22, 20243.68003.71003.62003.68003.6800294,000
Nov 21, 20243.55003.70003.54003.66003.6600286,700
Nov 20, 20243.42003.55003.39003.55003.5500451,300
Nov 19, 20243.38003.40003.31003.40003.4000227,800
Nov 18, 20243.32003.43003.30003.41003.4100350,300
Nov 15, 20243.36003.36003.26003.32003.3200203,000
Nov 14, 20243.24003.38003.24003.38003.3800289,000
Nov 13, 20243.23003.28003.11003.25003.2500499,800
Nov 12, 20243.28003.29003.20003.24003.2400278,100
Nov 11, 20243.31003.32003.21003.26003.2600400,500
Nov 8, 20243.40003.44003.30003.30003.3000244,100
Nov 7, 20243.62003.62003.38003.43003.4300607,100
Nov 6, 20243.46003.62003.45003.60003.6000266,800
Nov 5, 20243.45003.49003.42003.46003.4600144,000
Nov 4, 20243.41003.50003.41003.45003.4500228,100
Nov 1, 20243.41003.46003.36003.42003.4200377,300
Oct 31, 20243.42003.42003.33003.39003.3900299,800
Oct 30, 20243.41003.48003.32003.45003.4500275,800
Oct 29, 20243.50003.52003.36003.42003.4200519,200
Oct 28, 20243.59003.59003.46003.50003.5000159,600
Oct 25, 20243.53003.65003.53003.65003.650089,300
Oct 24, 20243.37003.56003.37003.56003.5600472,900
Oct 23, 20243.41003.42003.30003.40003.4000150,400
Oct 22, 20243.32003.44003.32003.42003.4200316,800
Oct 21, 20243.50003.51003.33003.33003.3300272,400
Oct 18, 20243.58003.60003.44003.48003.4800341,500
Oct 17, 20243.57003.75003.57003.59003.5900322,700
Oct 16, 20243.65003.65003.55003.59003.5900174,000
Oct 15, 20243.77003.77003.60003.63003.6300341,300
Oct 11, 20243.82003.84003.78003.84003.840052,400
Oct 10, 20243.80003.87003.79003.83003.830086,900
Oct 9, 20243.63003.78003.57003.78003.7800306,600
Oct 8, 20243.80003.82003.64003.67003.6700151,400
Oct 7, 20243.83003.85003.78003.80003.800056,800
Oct 4, 20243.96003.96003.80003.80003.8000181,400
Oct 3, 20243.79003.90003.75003.90003.9000108,100
Oct 2, 20243.83003.87003.73003.77003.770087,300
Oct 1, 20243.69003.84003.69003.84003.8400186,800
Sep 30, 20243.68003.78003.61003.69003.6900224,600
Sep 27, 20243.70003.70003.60003.65003.6500345,400
Sep 26, 20243.79003.80003.58003.63003.6300310,100
Sep 25, 20244.00004.00003.81003.88003.8800186,200
Sep 24, 20243.99004.02003.88004.02004.0200140,800
Sep 23, 20243.93003.97003.81003.94003.94002,781,200
Sep 20, 20243.84003.93003.81003.92003.920094,800
Sep 19, 20243.92004.02003.90004.01004.0100136,500
Sep 18, 20243.90003.94003.83003.93003.9300110,700
Sep 17, 20243.78003.93003.76003.93003.9300229,900
Sep 16, 20243.70003.76003.69003.76003.760081,400
Sep 13, 20243.80003.80003.65003.69003.6900123,900
Sep 12, 20243.64003.67003.56003.62003.6200104,300
Sep 11, 20243.53003.60003.45003.58003.580082,800
Sep 10, 20243.54003.59003.47003.59003.5900175,000
Sep 9, 20243.56003.64003.54003.58003.5800272,100
Sep 6, 20243.68003.83003.55003.57003.5700570,100
Sep 5, 20243.92003.92003.69003.71003.710077,000
Sep 4, 20243.84003.96003.84003.91003.9100193,300
Sep 3, 20243.95003.97003.85003.85003.8500104,500
Aug 30, 20243.93003.96003.90003.95003.950088,600
Aug 29, 20243.93004.02003.89003.99003.990089,000
Aug 28, 20243.96003.96003.86003.94003.940034,200
Aug 27, 20243.97004.00003.88003.93003.930058,500
Aug 26, 20243.98004.02003.97004.00004.000031,800
Aug 23, 20243.89003.97003.89003.95003.950079,600
Aug 22, 20243.90003.91003.84003.88003.8800263,500
Aug 21, 20243.99004.02003.89003.91003.9100215,600
Aug 20, 20244.05004.12003.99003.99003.9900141,900
Aug 19, 20244.15004.15004.06004.11004.1100157,200
Aug 16, 20244.10004.12004.00004.11004.1100314,800
Aug 15, 20244.09004.15004.07004.12004.1200264,400
Aug 14, 20244.00004.13003.96004.10004.1000312,300
Aug 13, 20244.10004.16003.98004.00004.0000239,900
Aug 12, 20243.88004.15003.88004.14004.1400394,700
Aug 9, 20243.80003.84003.78003.84003.8400110,200
Aug 8, 20243.70003.85003.70003.84003.840081,900
Aug 7, 20243.75003.87003.75003.77003.7700539,900
Aug 6, 20243.73003.81003.66003.72003.7200242,300
Aug 2, 20243.85003.86003.65003.70003.7000295,800
Aug 1, 20244.09004.09003.93003.98003.9800250,000
Jul 31, 20244.02004.12004.02004.06004.0600175,800
Jul 30, 20243.99004.05003.99004.01004.0100126,400
Jul 29, 20244.07004.07003.98003.99003.9900154,800
Jul 26, 20243.94004.02003.90004.02004.0200266,800
Jul 25, 20243.84003.99003.77003.97003.9700167,200
Jul 24, 20243.91003.96003.84003.90003.900086,000
Jul 23, 20243.99003.99003.83003.86003.8600105,900
Jul 22, 20243.92003.96003.87003.92003.920064,800
Jul 19, 20243.95004.01003.88003.90003.900085,900
Jul 18, 20244.01004.01003.90004.01004.0100386,300
Jul 17, 20244.13004.15004.00004.00004.000078,000
Jul 16, 20244.09004.16004.03004.10004.1000117,200
Jul 15, 20244.14004.20004.07004.11004.110054,300
Jul 12, 20244.11004.19004.08004.11004.110044,900
Jul 11, 20244.08004.19004.03004.14004.1400130,500
Jul 10, 20244.10004.12003.99004.10004.100088,100
Jul 9, 20244.03004.10004.00004.00004.000070,300
Jul 8, 20244.09004.11004.01004.07004.070062,200
Jul 5, 20244.29004.29004.07004.09004.09006,412,800
Jul 4, 20244.13004.29004.13004.25004.2500278,400
Jul 3, 20244.14004.22004.10004.15004.1500363,500
Jul 2, 20244.07004.12004.05004.10004.100091,000
Jun 28, 20244.08004.09004.01004.03004.0300127,600
Jun 27, 20244.05004.16004.00004.07004.0700273,700
Jun 26, 20244.02004.09004.02004.06004.0600111,200
Jun 25, 20244.08004.08003.99004.01004.0100299,600
Jun 24, 20243.83004.14003.83004.10004.1000186,000
Jun 21, 20244.03004.03003.79003.82003.8200516,300
Jun 20, 20244.10004.10003.98004.02004.0200121,100
Jun 19, 20244.08004.14004.01004.06004.0600162,800
Jun 18, 20244.14004.20004.10004.10004.100055,000
Jun 17, 20244.07004.13004.07004.13004.1300327,100
Jun 14, 20244.05004.09004.04004.09004.0900225,500
Jun 13, 20244.14004.14004.07004.08004.080092,800
Jun 12, 20244.16004.17004.09004.11004.1100128,200
Jun 11, 20244.22004.22004.11004.11004.110073,000
Jun 10, 20244.04004.27004.04004.22004.2200391,900
Jun 7, 20244.12004.15004.06004.08004.0800210,900
Jun 6, 20244.03004.14004.03004.11004.1100199,300
Jun 5, 20244.01004.07004.01004.03004.0300141,600
Jun 4, 20244.08004.08003.92004.01004.0100252,700
Jun 3, 20244.33004.33003.95004.11004.1100364,200
May 31, 20244.26004.34004.21004.29004.2900521,600
May 30, 20244.22004.28004.18004.22004.2200140,000
May 29, 20244.25004.29004.20004.24004.2400251,900
May 28, 20244.05004.24004.05004.24004.24003,549,500
May 27, 20244.10004.13004.05004.06004.0600107,200
May 24, 20244.03004.11003.99004.05004.0500198,800
May 23, 20244.08004.14003.95004.00004.0000183,600
May 22, 20244.15004.15004.05004.07004.070062,500
May 21, 20244.15004.22004.13004.20004.200094,500
May 17, 20244.22004.27004.11004.14004.1400403,400
May 16, 20244.12004.25004.07004.17004.1700357,500
May 15, 20244.08004.11004.02004.10004.1000113,200
May 14, 20244.18004.22004.04004.09004.0900281,400
May 13, 20244.13004.20004.10004.18004.1800145,600
May 10, 20244.30004.30004.14004.15004.1500168,400
May 9, 20244.30004.36004.25004.28004.2800344,900
May 8, 20244.25004.36004.18004.30004.3000655,500
May 7, 20244.12004.24004.08004.21004.2100203,500
May 6, 20243.97004.15003.97004.11004.1100171,800
May 3, 20243.95004.00003.94003.95003.9500234,100
May 2, 20244.01004.03003.95003.96003.9600391,800
May 1, 20243.98004.05003.88003.99003.9900491,500
Apr 30, 20244.16004.18004.00004.03004.0300283,200
Apr 29, 20244.19004.19004.12004.17004.1700174,900
Apr 26, 20244.19004.19004.09004.16004.1600283,100
Apr 25, 20244.05004.14004.05004.14004.1400396,300
Apr 24, 20244.12004.13004.07004.09004.0900219,900
Apr 23, 20244.04004.20004.04004.15004.1500448,200
Apr 22, 20244.17004.17004.02004.11004.1100258,400
Apr 19, 20243.87004.19003.87004.18004.1800308,400
Apr 18, 20243.84003.87003.82003.87003.8700115,500
Apr 17, 20243.79003.90003.75003.87003.8700457,600
Apr 16, 20243.74003.85003.72003.79003.7900238,200
Apr 15, 20243.72003.81003.72003.77003.770078,100

Related Tickers

LGN.V Logan Energy Corp.
0.6000
+1.69%
 
KEL.TO Kelt Exploration Ltd.
5.51
+0.36%
 
JOY.TO Journey Energy Inc.
1.3500
+0.75%
 
BNE.TO Bonterra Energy Corp.
3.0300
-1.62%
 
HWX.TO Headwater Exploration Inc.
5.47
+0.74%
 
SOIL.TO Saturn Oil & Gas Inc.
1.4100
0.00%
 
ROK.V ROK Resources Inc.
0.1400
0.00%
 
SCR.TO Strathcona Resources Ltd.
24.51
-0.37%
 
IPO.TO InPlay Oil Corp.
1.2400
-4.25%
 
NVA.TO NuVista Energy Ltd.
11.57
+1.49%