7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,512.99

+1,030.48

+1.35%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Delayed Quote CAD

Spartan Delta Corp. (SDE.TO)

14.51 +0.25 (+1.75%)

At close: October 30 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	14.26	14.62	14.21	14.51	14.51	728,100
Oct 29, 2026	14.28	14.35	14.03	14.26	14.26	521,500
Oct 28, 2026	14.38	14.58	14.31	14.31	14.31	535,900
Oct 27, 2026	14.72	14.80	14.20	14.25	14.25	489,600
Oct 26, 2026	14.76	15.09	14.72	14.75	14.75	543,900
Oct 23, 2026	14.60	15.13	14.60	14.87	14.87	770,400
Oct 22, 2026	14.61	14.75	14.11	14.52	14.52	669,400
Oct 21, 2026	14.08	14.63	13.98	14.59	14.59	516,300
Oct 20, 2026	14.76	14.81	13.95	14.13	14.13	585,400
Oct 19, 2026	13.85	14.80	13.77	14.68	14.68	800,000
Oct 16, 2026	13.60	14.03	13.57	13.99	13.99	417,000
Oct 15, 2026	13.79	13.81	13.42	13.58	13.58	373,800
Oct 14, 2026	14.08	14.26	13.75	13.80	13.80	296,000
Oct 13, 2026	13.95	14.11	13.90	14.02	14.02	978,900
Oct 9, 2026	13.86	14.04	13.73	13.74	13.74	699,100
Oct 8, 2026	13.58	13.94	13.35	13.87	13.87	487,600
Oct 7, 2026	13.41	13.67	13.14	13.35	13.35	548,500
Oct 6, 2026	12.96	13.49	12.81	13.37	13.37	999,100
Oct 5, 2026	12.37	13.27	12.30	13.15	13.15	657,100
Oct 2, 2026	12.16	12.43	12.04	12.37	12.37	784,300
Oct 1, 2026	12.42	12.59	12.36	12.36	12.36	424,900
Sep 30, 2026	12.50	12.67	12.33	12.45	12.45	372,000
Sep 29, 2026	12.67	12.83	12.43	12.45	12.45	465,900
Sep 28, 2026	13.00	13.15	12.84	12.85	12.85	344,400
Sep 25, 2026	12.88	13.16	12.74	12.90	12.90	517,800
Sep 24, 2026	13.05	13.29	12.87	13.05	13.05	618,000
Sep 23, 2026	12.80	13.20	12.80	12.94	12.94	577,900
Sep 22, 2026	12.64	12.95	12.53	12.59	12.59	464,900
Sep 21, 2026	12.80	13.34	12.64	12.75	12.75	629,100
Sep 18, 2026	13.10	13.52	13.03	13.44	13.44	7,961,700
Sep 17, 2026	12.80	13.13	12.80	13.07	13.07	393,600
Sep 16, 2026	13.70	13.84	12.80	12.92	12.92	614,100
Sep 15, 2026	13.39	14.08	13.39	13.84	13.84	469,300
Sep 14, 2026	13.68	13.80	13.33	13.36	13.36	418,300
Sep 11, 2026	13.65	13.71	13.38	13.48	13.48	299,100
Sep 10, 2026	13.98	14.02	13.64	13.82	13.82	694,900
Sep 9, 2026	13.56	13.88	13.56	13.78	13.78	807,700
Sep 8, 2026	13.21	13.67	13.21	13.43	13.43	472,800
Sep 4, 2026	13.23	13.29	12.97	13.01	13.01	477,700
Sep 3, 2026	13.74	13.83	13.19	13.30	13.30	694,700
Sep 2, 2026	13.33	13.80	13.30	13.65	13.65	932,800
Sep 1, 2026	13.30	13.47	13.22	13.41	13.41	798,700
Aug 31, 2026	13.29	13.41	12.88	13.08	13.08	660,400
Aug 28, 2026	13.52	13.52	12.91	12.95	12.95	572,600
Aug 27, 2026	13.09	13.54	13.09	13.53	13.53	490,600
Aug 26, 2026	12.66	13.29	12.66	13.09	13.09	622,000
Aug 25, 2026	12.64	13.10	12.64	12.88	12.88	547,700
Aug 24, 2026	13.19	13.25	12.68	12.84	12.84	643,800
Aug 21, 2026	13.40	13.50	13.19	13.38	13.38	732,600
Aug 20, 2026	13.02	13.40	13.02	13.37	13.37	718,800
Aug 19, 2026	13.15	13.38	12.88	12.89	12.89	466,700
Aug 18, 2026	12.86	13.19	12.79	13.17	13.17	617,500
Aug 17, 2026	12.22	12.77	12.18	12.77	12.77	416,500
Aug 14, 2026	12.06	12.23	11.99	12.15	12.15	371,500
Aug 13, 2026	12.09	12.15	11.91	12.01	12.01	415,800
Aug 12, 2026	12.20	12.44	12.12	12.21	12.21	451,100
Aug 11, 2026	12.05	12.23	11.95	12.20	12.20	467,600
Aug 10, 2026	11.45	12.12	11.40	12.03	12.03	429,800
Aug 7, 2026	11.04	11.58	10.98	11.33	11.33	456,100
Aug 6, 2026	11.02	11.20	10.81	11.13	11.13	659,700
Aug 5, 2026	11.12	11.26	10.82	10.83	10.83	579,400
Aug 4, 2026	11.80	12.04	11.21	11.25	11.25	628,700
Jul 31, 2026	11.63	12.03	11.58	11.90	11.90	531,700
Jul 30, 2026	11.11	11.59	11.03	11.55	11.55	537,900
Jul 29, 2026	11.43	11.62	11.26	11.33	11.33	356,900
Jul 28, 2026	11.38	11.43	11.04	11.15	11.15	492,300
Jul 27, 2026	11.73	11.91	11.47	11.54	11.54	415,600
Jul 24, 2026	12.22	12.40	12.02	12.12	12.12	499,000
Jul 23, 2026	12.25	12.53	12.09	12.28	12.28	569,200
Jul 22, 2026	11.90	12.09	11.70	12.04	12.04	572,300
Jul 21, 2026	11.52	11.77	11.30	11.75	11.75	1,112,500
Jul 20, 2026	11.44	11.58	11.32	11.46	11.46	577,000
Jul 17, 2026	11.61	11.70	11.26	11.48	11.48	524,500
Jul 16, 2026	11.51	11.79	11.38	11.53	11.53	518,300
Jul 15, 2026	11.49	11.52	11.20	11.47	11.47	837,200
Jul 14, 2026	11.66	11.93	11.41	11.47	11.47	459,400
Jul 13, 2026	11.45	11.75	11.35	11.57	11.57	555,100
Jul 10, 2026	11.37	11.37	11.13	11.22	11.22	389,400
Jul 9, 2026	11.89	11.89	11.35	11.36	11.36	392,200
Jul 8, 2026	12.03	12.22	11.80	11.88	11.88	303,000
Jul 7, 2026	11.37	11.87	11.29	11.82	11.82	719,100
Jul 6, 2026	11.57	11.60	11.17	11.35	11.35	734,400
Jul 3, 2026	11.63	11.73	11.56	11.56	11.56	177,600
Jul 2, 2026	11.41	11.66	11.18	11.63	11.63	501,000
Jun 30, 2026	11.35	11.67	11.35	11.45	11.45	437,300
Jun 29, 2026	11.19	11.33	11.02	11.30	11.30	513,000
Jun 26, 2026	11.04	11.24	10.92	11.21	11.21	340,200
Jun 25, 2026	10.97	11.25	10.85	11.10	11.10	1,059,600
Jun 24, 2026	11.09	11.26	10.87	11.03	11.03	768,900
Jun 23, 2026	11.26	11.41	11.15	11.36	11.36	753,500
Jun 22, 2026	11.32	11.54	10.96	11.52	11.52	857,400
Jun 19, 2026	10.88	12.10	10.88	11.26	11.26	6,888,200
Jun 18, 2026	10.72	10.90	10.38	10.89	10.89	1,015,500
Jun 17, 2026	11.24	11.41	10.83	10.86	10.86	613,800
Jun 16, 2026	11.35	11.44	11.17	11.22	11.22	764,200
Jun 15, 2026	11.49	11.76	11.31	11.52	11.52	1,468,600
Jun 12, 2026	12.37	12.46	11.99	11.99	11.99	359,900
Jun 11, 2026	12.64	12.83	12.21	12.37	12.37	586,300
Jun 10, 2026	12.66	12.84	12.57	12.57	12.57	950,500
Jun 9, 2026	12.81	12.81	12.12	12.54	12.54	803,000
Jun 8, 2026	12.26	13.08	12.26	13.04	13.04	959,000
Jun 5, 2026	12.57	12.84	11.98	12.08	12.08	1,157,700
Jun 4, 2026	12.30	12.85	12.14	12.64	12.64	1,375,800
Jun 3, 2026	12.25	12.67	12.23	12.47	12.47	632,300
Jun 2, 2026	11.86	12.25	11.86	12.24	12.24	486,600
Jun 1, 2026	11.81	12.24	11.79	11.91	11.91	567,000
May 29, 2026	11.75	11.78	11.48	11.70	11.70	902,700
May 28, 2026	11.89	12.18	11.80	11.80	11.80	575,300
May 27, 2026	12.00	12.00	11.72	11.74	11.74	577,500
May 26, 2026	12.50	12.68	12.17	12.25	12.25	481,400
May 25, 2026	12.87	12.87	12.22	12.28	12.28	441,700
May 22, 2026	13.07	13.24	12.92	13.14	13.14	499,000
May 21, 2026	13.64	13.81	13.02	13.07	13.07	650,900
May 20, 2026	13.94	14.21	13.43	13.46	13.46	1,029,300
May 19, 2026	14.34	14.40	13.83	13.94	13.94	601,100
May 15, 2026	13.44	14.09	13.39	14.07	14.07	1,775,900
May 14, 2026	13.40	13.62	13.31	13.37	13.37	508,200
May 13, 2026	13.42	13.54	13.07	13.38	13.38	657,600
May 12, 2026	12.73	13.34	12.73	13.33	13.33	679,000
May 11, 2026	12.80	12.98	12.54	12.63	12.63	406,500
May 8, 2026	12.53	12.87	12.40	12.61	12.61	744,700
May 7, 2026	12.84	12.84	12.36	12.51	12.51	1,244,400
May 6, 2026	13.11	13.64	13.00	13.08	13.08	1,001,000
May 5, 2026	13.56	13.86	13.40	13.55	13.55	551,400
May 4, 2026	13.50	13.73	13.37	13.68	13.68	616,700
May 1, 2026	13.93	13.97	13.43	13.60	13.60	508,000
Apr 30, 2026	13.90	14.00	13.78	13.95	13.95	594,000
Apr 29, 2026	13.60	14.00	13.59	13.91	13.91	833,500
Apr 28, 2026	13.50	13.62	13.39	13.47	13.47	762,200
Apr 27, 2026	12.68	13.23	12.68	13.15	13.15	545,000
Apr 24, 2026	12.49	12.75	12.44	12.66	12.66	292,100
Apr 23, 2026	12.43	12.56	12.31	12.52	12.52	704,500
Apr 22, 2026	12.04	12.34	12.04	12.19	12.19	506,700
Apr 21, 2026	11.89	12.04	11.77	11.98	11.98	783,200
Apr 20, 2026	11.44	11.81	11.42	11.75	11.75	605,500
Apr 17, 2026	11.01	11.39	10.57	11.38	11.38	765,100
Apr 16, 2026	11.30	11.66	11.30	11.58	11.58	378,300
Apr 15, 2026	11.17	11.37	11.08	11.27	11.27	554,600
Apr 14, 2026	11.66	11.74	11.35	11.37	11.37	368,600
Apr 13, 2026	11.81	12.00	11.69	11.85	11.85	535,800
Apr 10, 2026	11.17	11.60	11.10	11.60	11.60	287,600
Apr 9, 2026	11.70	11.83	10.88	11.09	11.09	725,800
Apr 8, 2026	11.92	11.95	11.32	11.56	11.56	898,600
Apr 7, 2026	12.57	12.94	12.57	12.68	12.68	499,700
Apr 6, 2026	12.27	12.60	12.23	12.53	12.53	394,200
Apr 2, 2026	12.50	12.80	12.27	12.34	12.34	637,200
Apr 1, 2026	12.76	12.84	12.08	12.11	12.11	612,700
Mar 31, 2026	12.97	13.34	12.57	13.00	13.00	516,000
Mar 30, 2026	13.50	13.55	12.89	12.96	12.96	667,600
Mar 27, 2026	12.70	13.24	12.65	13.19	13.19	631,600
Mar 26, 2026	12.76	12.97	12.59	12.65	12.65	637,600
Mar 25, 2026	12.37	12.75	12.25	12.69	12.69	787,500
Mar 24, 2026	12.15	12.75	12.12	12.47	12.47	532,700
Mar 23, 2026	11.78	12.11	11.48	11.97	11.97	538,500
Mar 20, 2026	12.10	12.35	11.95	12.08	12.08	1,121,500
Mar 19, 2026	11.98	12.51	11.94	12.22	12.22	667,100
Mar 18, 2026	11.99	12.16	11.88	12.05	12.05	485,800
Mar 17, 2026	11.52	12.04	11.50	11.96	11.96	486,000
Mar 16, 2026	11.35	11.56	11.26	11.55	11.55	490,800
Mar 13, 2026	11.27	11.59	11.00	11.35	11.35	926,700
Mar 12, 2026	11.29	11.45	11.20	11.34	11.34	540,800
Mar 11, 2026	10.72	11.20	10.67	11.19	11.19	453,500
Mar 10, 2026	10.42	10.71	10.35	10.64	10.64	431,300
Mar 9, 2026	10.81	10.89	10.43	10.51	10.51	479,800
Mar 6, 2026	10.71	10.97	10.63	10.72	10.72	372,000
Mar 5, 2026	10.80	10.90	10.55	10.68	10.68	484,400
Mar 4, 2026	10.86	10.95	10.68	10.74	10.74	367,400
Mar 3, 2026	10.86	11.20	10.66	10.78	10.78	1,437,600
Mar 2, 2026	11.29	11.59	10.54	10.74	10.74	1,076,400
Feb 27, 2026	10.67	11.08	10.50	10.95	10.95	5,818,500
Feb 26, 2026	10.03	10.66	9.92	10.54	10.54	979,700
Feb 25, 2026	10.51	10.56	10.12	10.15	10.15	1,426,100
Feb 24, 2026	10.42	10.62	10.36	10.48	10.48	1,017,900
Feb 23, 2026	10.49	10.81	10.26	10.48	10.48	848,700
Feb 20, 2026	10.22	10.35	10.14	10.23	10.23	664,400
Feb 19, 2026	9.99	10.34	9.98	10.25	10.25	864,600
Feb 18, 2026	9.68	10.00	9.68	9.92	9.92	325,700
Feb 17, 2026	9.64	9.78	9.38	9.54	9.54	378,500
Feb 13, 2026	9.58	9.72	9.43	9.68	9.68	436,900
Feb 12, 2026	9.92	9.92	9.37	9.56	9.56	929,400
Feb 11, 2026	9.65	10.00	9.65	9.92	9.92	554,300
Feb 10, 2026	9.52	9.53	9.24	9.47	9.47	748,000
Feb 9, 2026	9.67	9.79	9.41	9.54	9.54	312,700
Feb 6, 2026	9.16	9.73	9.00	9.67	9.67	560,800
Feb 5, 2026	9.29	9.46	9.14	9.16	9.16	515,100
Feb 4, 2026	9.35	9.62	9.20	9.47	9.47	787,100
Feb 3, 2026	8.90	9.37	8.90	9.32	9.32	671,600
Feb 2, 2026	9.04	9.12	8.80	8.91	8.91	541,200
Jan 30, 2026	9.15	9.35	9.04	9.16	9.16	767,500
Jan 29, 2026	9.25	9.39	9.03	9.20	9.20	697,700
Jan 28, 2026	9.03	9.15	8.81	9.13	9.13	1,300,800
Jan 27, 2026	9.00	9.10	8.83	8.95	8.95	1,197,800
Jan 26, 2026	8.95	8.98	8.72	8.98	8.98	453,700
Jan 23, 2026	8.75	8.92	8.69	8.84	8.84	442,300
Jan 22, 2026	8.67	8.69	8.53	8.60	8.60	439,800
Jan 21, 2026	8.60	8.73	8.48	8.73	8.73	737,900
Jan 20, 2026	8.29	8.54	8.18	8.44	8.44	635,500
Jan 19, 2026	8.28	8.37	8.28	8.34	8.34	318,500
Jan 16, 2026	8.13	8.22	8.00	8.21	8.21	772,800
Jan 15, 2026	7.91	8.09	7.85	8.08	8.08	590,000
Jan 14, 2026	7.88	8.16	7.88	7.99	7.99	1,363,100
Jan 13, 2026	7.91	8.08	7.88	7.89	7.89	977,100
Jan 12, 2026	7.59	7.93	7.51	7.84	7.84	909,100
Jan 9, 2026	7.32	7.58	7.25	7.55	7.55	628,200
Jan 8, 2026	7.30	7.36	7.10	7.29	7.29	546,700
Jan 7, 2026	7.54	7.58	7.19	7.26	7.26	699,200
Jan 6, 2026	7.78	8.08	7.52	7.54	7.54	1,459,000
Jan 5, 2026	7.50	7.60	7.13	7.58	7.58	773,800
Jan 2, 2026	7.25	7.50	7.11	7.47	7.47	210,800
Dec 31, 2025	7.31	7.38	7.24	7.25	7.25	204,400
Dec 30, 2025	7.31	7.43	7.31	7.32	7.32	315,100
Dec 29, 2025	7.22	7.40	7.15	7.21	7.21	448,700
Dec 24, 2025	7.26	7.34	7.19	7.22	7.22	336,400
Dec 23, 2025	7.18	7.28	7.10	7.26	7.26	467,200
Dec 22, 2025	7.12	7.30	7.09	7.17	7.17	456,400
Dec 19, 2025	6.71	7.05	6.71	7.05	7.05	492,400
Dec 18, 2025	6.92	6.94	6.75	6.75	6.75	218,000
Dec 17, 2025	6.96	7.01	6.86	6.89	6.89	400,000
Dec 16, 2025	7.35	7.35	6.84	6.86	6.86	538,000
Dec 15, 2025	7.55	7.57	7.34	7.37	7.37	429,700
Dec 12, 2025	7.29	7.57	7.12	7.57	7.57	637,300
Dec 11, 2025	7.40	7.40	7.23	7.27	7.27	378,700
Dec 10, 2025	7.42	7.48	7.27	7.41	7.41	314,100
Dec 9, 2025	7.75	7.83	7.41	7.41	7.41	384,500
Dec 8, 2025	7.84	7.89	7.66	7.73	7.73	412,500
Dec 5, 2025	7.64	7.92	7.60	7.80	7.80	800,600
Dec 4, 2025	7.53	7.60	7.49	7.60	7.60	404,200
Dec 3, 2025	7.59	7.72	7.51	7.52	7.52	556,600
Dec 2, 2025	7.67	7.67	7.50	7.53	7.53	263,700
Dec 1, 2025	7.59	7.83	7.51	7.60	7.60	615,700
Nov 28, 2025	7.41	7.61	7.40	7.57	7.57	305,800
Nov 27, 2025	7.24	7.41	7.20	7.39	7.39	63,500
Nov 26, 2025	7.40	7.42	7.16	7.22	7.22	454,100
Nov 25, 2025	7.59	7.59	7.25	7.39	7.39	514,400
Nov 24, 2025	7.49	7.71	7.47	7.64	7.64	460,800
Nov 21, 2025	7.53	7.53	7.26	7.50	7.50	518,000
Nov 20, 2025	7.46	7.73	7.44	7.50	7.50	688,000
Nov 19, 2025	7.19	7.45	7.13	7.45	7.45	426,500
Nov 18, 2025	7.02	7.29	7.00	7.25	7.25	267,700
Nov 17, 2025	7.07	7.19	7.00	7.08	7.08	218,700
Nov 14, 2025	7.13	7.16	7.02	7.04	7.04	328,800
Nov 13, 2025	7.27	7.28	7.02	7.11	7.11	491,600
Nov 12, 2025	7.30	7.45	7.21	7.26	7.26	715,200
Nov 11, 2025	7.07	7.37	7.07	7.36	7.36	1,482,800
Nov 10, 2025	6.85	7.09	6.82	7.07	7.07	664,800
Nov 7, 2025	6.57	6.81	6.48	6.80	6.80	618,000
Nov 6, 2025	6.47	6.59	6.38	6.59	6.59	672,500
Nov 5, 2025	6.30	6.66	6.19	6.46	6.46	738,900
Nov 4, 2025	6.41	6.41	6.24	6.30	6.30	517,900
Nov 3, 2025	6.26	6.59	6.26	6.54	6.54	2,729,400
Oct 31, 2025	6.13	6.29	6.00	6.28	6.28	469,400
Oct 30, 2025	6.03	6.21	6.03	6.13	6.13	229,500

Mobilize your Website

View Site in Mobile | Classic

Share by: