Spartan Delta Corp. (TSX:SDE)
Canada
· Delayed Price · Currency is CAD 10.51
-0.21 (-1.96%)
At close: Mar 9, 2026
Spartan Delta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.81 | 10.89 | 10.43 | 10.51 | 10.51 | -1.96% | 479,774 |
| Mar 6, 2026 | 10.71 | 10.97 | 10.63 | 10.72 | 10.72 | 0.37% | 372,036 |
| Mar 5, 2026 | 10.80 | 10.90 | 10.55 | 10.68 | 10.68 | -0.56% | 484,387 |
| Mar 4, 2026 | 10.86 | 10.95 | 10.68 | 10.74 | 10.74 | -0.37% | 367,358 |
| Mar 3, 2026 | 10.86 | 11.20 | 10.66 | 10.78 | 10.78 | 0.37% | 1,437,551 |
| Mar 2, 2026 | 11.29 | 11.59 | 10.54 | 10.74 | 10.74 | -1.92% | 1,076,383 |
| Feb 27, 2026 | 10.67 | 11.08 | 10.50 | 10.95 | 10.95 | 3.89% | 5,818,499 |
| Feb 26, 2026 | 10.03 | 10.66 | 9.92 | 10.54 | 10.54 | 3.84% | 969,680 |
| Feb 25, 2026 | 10.51 | 10.56 | 10.12 | 10.15 | 10.15 | -3.15% | 1,412,824 |
| Feb 24, 2026 | 10.42 | 10.62 | 10.36 | 10.48 | 10.48 | - | 1,017,851 |
| Feb 23, 2026 | 10.49 | 10.81 | 10.26 | 10.48 | 10.48 | 2.44% | 848,667 |
| Feb 20, 2026 | 10.22 | 10.35 | 10.14 | 10.23 | 10.23 | -0.20% | 664,398 |
| Feb 19, 2026 | 9.99 | 10.34 | 9.98 | 10.25 | 10.25 | 3.33% | 840,355 |
| Feb 18, 2026 | 9.68 | 10.00 | 9.68 | 9.92 | 9.92 | 3.98% | 325,687 |
| Feb 17, 2026 | 9.64 | 9.78 | 9.38 | 9.54 | 9.54 | -1.45% | 378,478 |
| Feb 13, 2026 | 9.58 | 9.72 | 9.43 | 9.68 | 9.68 | 1.26% | 436,923 |
| Feb 12, 2026 | 9.92 | 9.92 | 9.37 | 9.56 | 9.56 | -3.63% | 929,425 |
| Feb 11, 2026 | 9.65 | 10.00 | 9.65 | 9.92 | 9.92 | 4.75% | 554,334 |
| Feb 10, 2026 | 9.52 | 9.53 | 9.24 | 9.47 | 9.47 | -0.73% | 748,008 |
| Feb 9, 2026 | 9.67 | 9.79 | 9.41 | 9.54 | 9.54 | -1.34% | 312,740 |
| Feb 6, 2026 | 9.16 | 9.73 | 9.00 | 9.67 | 9.67 | 5.57% | 560,751 |
| Feb 5, 2026 | 9.29 | 9.46 | 9.14 | 9.16 | 9.16 | -3.27% | 515,079 |
| Feb 4, 2026 | 9.35 | 9.62 | 9.20 | 9.47 | 9.47 | 1.61% | 787,102 |
| Feb 3, 2026 | 8.90 | 9.37 | 8.90 | 9.32 | 9.32 | 4.60% | 671,610 |
| Feb 2, 2026 | 9.04 | 9.12 | 8.80 | 8.91 | 8.91 | -2.73% | 541,205 |
| Jan 30, 2026 | 9.15 | 9.35 | 9.04 | 9.16 | 9.16 | -0.43% | 767,536 |
| Jan 29, 2026 | 9.25 | 9.39 | 9.03 | 9.20 | 9.20 | 0.77% | 697,719 |
| Jan 28, 2026 | 9.03 | 9.15 | 8.81 | 9.13 | 9.13 | 2.01% | 1,300,805 |
| Jan 27, 2026 | 9.00 | 9.10 | 8.83 | 8.95 | 8.95 | -0.33% | 1,197,816 |
| Jan 26, 2026 | 8.95 | 8.98 | 8.72 | 8.98 | 8.98 | 1.58% | 453,714 |
| Jan 23, 2026 | 8.75 | 8.92 | 8.69 | 8.84 | 8.84 | 2.79% | 442,345 |
| Jan 22, 2026 | 8.67 | 8.69 | 8.53 | 8.60 | 8.60 | -1.49% | 439,756 |
| Jan 21, 2026 | 8.60 | 8.73 | 8.48 | 8.73 | 8.73 | 3.44% | 737,863 |
| Jan 20, 2026 | 8.29 | 8.54 | 8.18 | 8.44 | 8.44 | 1.20% | 635,494 |
| Jan 19, 2026 | 8.28 | 8.37 | 8.28 | 8.34 | 8.34 | 1.58% | 318,489 |
| Jan 16, 2026 | 8.13 | 8.22 | 8.00 | 8.21 | 8.21 | 1.61% | 772,799 |
| Jan 15, 2026 | 7.91 | 8.09 | 7.85 | 8.08 | 8.08 | 1.13% | 589,979 |
| Jan 14, 2026 | 7.88 | 8.16 | 7.88 | 7.99 | 7.99 | 1.27% | 1,363,143 |
| Jan 13, 2026 | 7.91 | 8.08 | 7.88 | 7.89 | 7.89 | 0.64% | 977,057 |
| Jan 12, 2026 | 7.59 | 7.93 | 7.51 | 7.84 | 7.84 | 3.84% | 909,098 |
| Jan 9, 2026 | 7.32 | 7.58 | 7.25 | 7.55 | 7.55 | 3.57% | 628,204 |
| Jan 8, 2026 | 7.30 | 7.36 | 7.10 | 7.29 | 7.29 | 0.41% | 546,698 |
| Jan 7, 2026 | 7.54 | 7.58 | 7.19 | 7.26 | 7.26 | -3.71% | 699,170 |
| Jan 6, 2026 | 7.78 | 8.08 | 7.52 | 7.54 | 7.54 | -0.53% | 1,458,977 |
| Jan 5, 2026 | 7.50 | 7.60 | 7.13 | 7.58 | 7.58 | 1.47% | 773,848 |
| Jan 2, 2026 | 7.25 | 7.50 | 7.11 | 7.47 | 7.47 | 3.03% | 210,833 |
| Dec 31, 2025 | 7.31 | 7.38 | 7.24 | 7.25 | 7.25 | -0.96% | 204,392 |
| Dec 30, 2025 | 7.31 | 7.43 | 7.31 | 7.32 | 7.32 | 1.53% | 315,080 |
| Dec 29, 2025 | 7.22 | 7.40 | 7.15 | 7.21 | 7.21 | -0.14% | 448,652 |
| Dec 24, 2025 | 7.26 | 7.34 | 7.19 | 7.22 | 7.22 | -0.55% | 336,405 |
| Dec 23, 2025 | 7.18 | 7.28 | 7.10 | 7.26 | 7.26 | 1.26% | 467,208 |
| Dec 22, 2025 | 7.12 | 7.30 | 7.09 | 7.17 | 7.17 | 1.70% | 456,437 |
| Dec 19, 2025 | 6.71 | 7.05 | 6.71 | 7.05 | 7.05 | 4.44% | 492,393 |
| Dec 18, 2025 | 6.92 | 6.94 | 6.75 | 6.75 | 6.75 | -2.03% | 218,005 |
| Dec 17, 2025 | 6.96 | 7.01 | 6.86 | 6.89 | 6.89 | 0.44% | 400,025 |
| Dec 16, 2025 | 7.35 | 7.35 | 6.84 | 6.86 | 6.86 | -6.92% | 537,958 |
| Dec 15, 2025 | 7.55 | 7.57 | 7.34 | 7.37 | 7.37 | -2.64% | 429,732 |
| Dec 12, 2025 | 7.29 | 7.57 | 7.12 | 7.57 | 7.57 | 4.13% | 637,305 |
| Dec 11, 2025 | 7.40 | 7.40 | 7.23 | 7.27 | 7.27 | -1.89% | 378,675 |
| Dec 10, 2025 | 7.42 | 7.48 | 7.27 | 7.41 | 7.41 | - | 314,053 |
| Dec 9, 2025 | 7.75 | 7.83 | 7.41 | 7.41 | 7.41 | -4.14% | 384,525 |
| Dec 8, 2025 | 7.84 | 7.89 | 7.66 | 7.73 | 7.73 | -0.90% | 412,527 |
| Dec 5, 2025 | 7.64 | 7.92 | 7.60 | 7.80 | 7.80 | 2.63% | 800,614 |
| Dec 4, 2025 | 7.53 | 7.60 | 7.49 | 7.60 | 7.60 | 1.06% | 404,195 |
| Dec 3, 2025 | 7.59 | 7.72 | 7.51 | 7.52 | 7.52 | -0.13% | 556,575 |
| Dec 2, 2025 | 7.67 | 7.67 | 7.50 | 7.53 | 7.53 | -0.92% | 263,650 |
| Dec 1, 2025 | 7.59 | 7.83 | 7.51 | 7.60 | 7.60 | 0.40% | 615,749 |
| Nov 28, 2025 | 7.41 | 7.61 | 7.40 | 7.57 | 7.57 | 2.44% | 305,833 |
| Nov 27, 2025 | 7.24 | 7.41 | 7.20 | 7.39 | 7.39 | 2.35% | 63,529 |
| Nov 26, 2025 | 7.40 | 7.42 | 7.16 | 7.22 | 7.22 | -2.30% | 454,133 |
| Nov 25, 2025 | 7.59 | 7.59 | 7.25 | 7.39 | 7.39 | -3.27% | 514,426 |
| Nov 24, 2025 | 7.49 | 7.71 | 7.47 | 7.64 | 7.64 | 1.87% | 460,829 |
| Nov 21, 2025 | 7.53 | 7.53 | 7.26 | 7.50 | 7.50 | - | 517,965 |
| Nov 20, 2025 | 7.46 | 7.73 | 7.44 | 7.50 | 7.50 | 0.67% | 688,010 |
| Nov 19, 2025 | 7.19 | 7.45 | 7.13 | 7.45 | 7.45 | 2.76% | 426,515 |
| Nov 18, 2025 | 7.02 | 7.29 | 7.00 | 7.25 | 7.25 | 2.40% | 267,662 |
| Nov 17, 2025 | 7.07 | 7.19 | 7.00 | 7.08 | 7.08 | 0.57% | 218,745 |
| Nov 14, 2025 | 7.13 | 7.16 | 7.02 | 7.04 | 7.04 | -0.98% | 328,816 |
| Nov 13, 2025 | 7.27 | 7.28 | 7.02 | 7.11 | 7.11 | -2.07% | 491,577 |
| Nov 12, 2025 | 7.30 | 7.45 | 7.21 | 7.26 | 7.26 | -1.36% | 715,243 |
| Nov 11, 2025 | 7.07 | 7.37 | 7.07 | 7.36 | 7.36 | 4.10% | 1,482,804 |
| Nov 10, 2025 | 6.85 | 7.09 | 6.82 | 7.07 | 7.07 | 3.97% | 664,835 |
| Nov 7, 2025 | 6.57 | 6.81 | 6.48 | 6.80 | 6.80 | 3.19% | 618,004 |
| Nov 6, 2025 | 6.47 | 6.59 | 6.38 | 6.59 | 6.59 | 2.01% | 672,536 |
| Nov 5, 2025 | 6.30 | 6.66 | 6.19 | 6.46 | 6.46 | 2.54% | 738,870 |
| Nov 4, 2025 | 6.41 | 6.41 | 6.24 | 6.30 | 6.30 | -3.67% | 517,880 |
| Nov 3, 2025 | 6.26 | 6.59 | 6.26 | 6.54 | 6.54 | 4.14% | 2,729,436 |
| Oct 31, 2025 | 6.13 | 6.29 | 6.00 | 6.28 | 6.28 | 2.45% | 469,444 |
| Oct 30, 2025 | 6.03 | 6.21 | 6.03 | 6.13 | 6.13 | 0.82% | 229,529 |
| Oct 29, 2025 | 5.97 | 6.09 | 5.97 | 6.08 | 6.08 | 2.01% | 426,007 |
| Oct 28, 2025 | 5.96 | 6.02 | 5.94 | 5.96 | 5.96 | -0.17% | 607,210 |
| Oct 27, 2025 | 5.98 | 6.02 | 5.95 | 5.97 | 5.97 | 0.17% | 297,100 |
| Oct 24, 2025 | 5.84 | 6.01 | 5.83 | 5.96 | 5.96 | 2.41% | 1,367,521 |
| Oct 23, 2025 | 5.55 | 5.88 | 5.50 | 5.82 | 5.82 | 7.18% | 551,788 |
| Oct 22, 2025 | 5.35 | 5.44 | 5.33 | 5.43 | 5.43 | 2.26% | 239,337 |
| Oct 21, 2025 | 5.39 | 5.39 | 5.24 | 5.31 | 5.31 | -1.12% | 233,395 |
| Oct 20, 2025 | 5.33 | 5.43 | 5.32 | 5.37 | 5.37 | 0.75% | 355,250 |
| Oct 17, 2025 | 5.39 | 5.39 | 5.28 | 5.33 | 5.33 | -0.74% | 353,596 |
| Oct 16, 2025 | 5.50 | 5.52 | 5.30 | 5.37 | 5.37 | -2.01% | 781,519 |
| Oct 15, 2025 | 5.37 | 5.50 | 5.37 | 5.48 | 5.48 | 2.24% | 560,320 |