TSX, SDE End of Day and Historical Stock Data [Spartan Delta Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSX, SDE:

27 Aug 2025

LAST: 4.910	CHANGE: 0.03	OPEN: 4.880	HIGH: 4.920	ASK: 0.000	VOLUME: 179K
LAST: 4.910	CHG(%): 0.61	PREV: 4.880	LOW: 4.870	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	4.880	4.920	4.870	4.910	179K
26 Aug 25	4.900	4.970	4.850	4.880	404.4K
25 Aug 25	5.030	5.030	4.980	4.990	143.6K
22 Aug 25	4.950	5.070	4.940	5.060	147.9K
21 Aug 25	4.730	4.940	4.720	4.940	298.8K
20 Aug 25	4.810	4.860	4.720	4.740	683.8K
19 Aug 25	4.890	4.910	4.800	4.830	219.5K
18 Aug 25	4.930	4.970	4.850	4.940	154.7K
15 Aug 25	5.010	5.010	4.910	4.930	173.9K
14 Aug 25	5.000	5.030	4.930	4.990	228.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	4.96
MA10:	4.92
MA20:	4.89
MA50:	4.47
MA100:	3.73
MA200:	3.60
STO9:	51.52
STO14:	36.96
RSI14:	45.24
WPR14:	-57.50
MTM14:	-0.03
ROC14:	-0.01
ATR:	0.14
Week High:	5.07
Week Low:	4.72
Month High:	5.20
Month Low:	4.55
Year High:	5.20
Year Low:	2.39
Volatility:	5.56

RECENT SPLITS

Date	Ratio
04 Jun 2020	1-100
29 May 2020	1-100

RECENT DIVIDENDS

Date	Amount
13 Jul 2023	$0.10
21 Jun 2023	$9.50
14 Dec 2022	$0.50