SPARTAN DELTA CORP - Price History
Monthly price history for SDE.TO (SPARTAN DELTA CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$3.95 | CA$3.95 |
| April 2024 | CA$4.03 | CA$4.03 |
| March 2024 | CA$3.79 | CA$3.79 |
| February 2024 | CA$3.21 | CA$3.21 |
| January 2024 | CA$3.11 | CA$3.11 |
| December 2023 | CA$2.98 | CA$2.98 |
| November 2023 | CA$3.02 | CA$3.02 |
| October 2023 | CA$4.46 | CA$4.46 |
| September 2023 | CA$4.05 | CA$4.05 |
| August 2023 | CA$4.22 | CA$4.22 |
| July 2023 | CA$4.34 | CA$4.34 |
| June 2023 | CA$4.65 | CA$4.75 |
| May 2023 | CA$5.34 | CA$14.89 |
| April 2023 | CA$5.52 | CA$15.37 |
| March 2023 | CA$5.06 | CA$14.10 |
| February 2023 | CA$4.45 | CA$12.39 |
| January 2023 | CA$5.39 | CA$15.03 |
| December 2022 | CA$5.36 | CA$14.95 |
| November 2022 | CA$5.35 | CA$15.41 |
| October 2022 | CA$4.35 | CA$12.54 |
| September 2022 | CA$3.56 | CA$10.26 |
| August 2022 | CA$4.60 | CA$13.25 |
| July 2022 | CA$4.62 | CA$13.31 |
| June 2022 | CA$4.29 | CA$12.37 |
| May 2022 | CA$5.04 | CA$14.53 |
| April 2022 | CA$4.10 | CA$11.82 |
| March 2022 | CA$3.40 | CA$9.80 |
| February 2022 | CA$3.04 | CA$8.76 |
| January 2022 | CA$2.76 | CA$7.94 |
| December 2021 | CA$2.07 | CA$5.97 |
| November 2021 | CA$1.87 | CA$5.40 |
| October 2021 | CA$2.22 | CA$6.41 |
| September 2021 | CA$1.87 | CA$5.39 |
| August 2021 | CA$1.54 | CA$4.43 |
| July 2021 | CA$1.62 | CA$4.66 |
| June 2021 | CA$2.09 | CA$6.03 |
| May 2021 | CA$1.70 | CA$4.91 |
| April 2021 | CA$1.53 | CA$4.40 |
| March 2021 | CA$1.37 | CA$3.95 |
| February 2021 | CA$1.41 | CA$4.07 |
| January 2021 | CA$1.19 | CA$3.44 |
| December 2020 | CA$1.03 | CA$2.98 |
| November 2020 | CA$1.09 | CA$3.15 |
| October 2020 | CA$1.08 | CA$3.10 |
| September 2020 | CA$0.85 | CA$2.45 |
| August 2020 | CA$1.01 | CA$2.92 |
| July 2020 | CA$0.96 | CA$2.78 |
| June 2020 | CA$0.92 | CA$2.66 |
| May 2020 | CA$1.04 | CA$3 |
| April 2020 | CA$1.04 | CA$3 |
| March 2020 | CA$1.39 | CA$4 |
| February 2020 | CA$2.08 | CA$6 |
| January 2020 | CA$2.43 | CA$7 |
| December 2019 | CA$1.74 | CA$5 |
| November 2019 | CA$2.08 | CA$6 |
| October 2019 | CA$0.35 | CA$1 |
| September 2019 | CA$0.35 | CA$1 |
| August 2019 | CA$0.69 | CA$2 |
| July 2019 | CA$0.69 | CA$2 |
| June 2019 | CA$1.04 | CA$3 |
| May 2019 | CA$0.69 | CA$2 |
| April 2019 | CA$1.04 | CA$3 |
| March 2019 | CA$1.04 | CA$3 |
| February 2019 | CA$1.04 | CA$3 |
| January 2019 | CA$1.04 | CA$3 |
| December 2018 | CA$0.69 | CA$2 |
| November 2018 | CA$1.39 | CA$4 |
| October 2018 | CA$1.39 | CA$4 |
| September 2018 | CA$1.39 | CA$4 |
| August 2018 | CA$1.39 | CA$4 |
| July 2018 | CA$2.43 | CA$7 |
| June 2018 | CA$2.43 | CA$7 |
| May 2018 | CA$2.78 | CA$8 |
| April 2018 | CA$2.78 | CA$8 |
| March 2018 | CA$2.08 | CA$6 |
| February 2018 | CA$3.47 | CA$10 |
| January 2018 | CA$2.78 | CA$8 |
| December 2017 | CA$3.47 | CA$10 |
| November 2017 | CA$3.47 | CA$10 |
| October 2017 | CA$3.12 | CA$9 |
| September 2017 | CA$3.47 | CA$10 |
| August 2017 | CA$3.12 | CA$9 |
| July 2017 | CA$2.43 | CA$7 |
| June 2017 | CA$2.43 | CA$7 |
| May 2017 | CA$3.47 | CA$10 |
| April 2017 | CA$4.16 | CA$12 |
| March 2017 | CA$3.47 | CA$10 |
| February 2017 | CA$4.86 | CA$14 |
| January 2017 | CA$4.51 | CA$13 |
| December 2016 | CA$6.25 | CA$18 |
| November 2016 | CA$6.94 | CA$20 |
| October 2016 | CA$6.94 | CA$20 |
| September 2016 | CA$3.47 | CA$10 |
| August 2016 | CA$3.47 | CA$10 |
| July 2016 | CA$3.47 | CA$10 |
| June 2016 | CA$3.47 | CA$10 |
| May 2016 | CA$3.47 | CA$10 |
| April 2016 | CA$3.47 | CA$10 |
| March 2016 | CA$3.47 | CA$10 |
| February 2016 | CA$3.47 | CA$10 |
| January 2016 | CA$3.47 | CA$10 |
| December 2015 | CA$3.47 | CA$10 |
| November 2015 | CA$3.47 | CA$10 |
| October 2015 | CA$3.47 | CA$10 |
| September 2015 | CA$3.47 | CA$10 |
| August 2015 | CA$3.47 | CA$10 |
| July 2015 | CA$3.47 | CA$10 |
| June 2015 | CA$3.47 | CA$10 |
| May 2015 | CA$3.47 | CA$10 |
| April 2015 | CA$3.47 | CA$10 |
| March 2015 | CA$3.47 | CA$10 |
| February 2015 | CA$6.94 | CA$20 |
| January 2015 | CA$3.47 | CA$10 |
| December 2014 | CA$3.47 | CA$10 |
| November 2014 | CA$6.94 | CA$20 |
| October 2014 | CA$6.94 | CA$20 |
| September 2014 | CA$83.30 | CA$240 |
| August 2014 | CA$79.83 | CA$230 |
| July 2014 | CA$48.59 | CA$140 |
| June 2014 | CA$59.01 | CA$170 |
| May 2014 | CA$55.54 | CA$160 |
| April 2014 | CA$86.77 | CA$250 |
| March 2014 | CA$76.36 | CA$220 |
| February 2014 | CA$90.24 | CA$260 |
| January 2014 | CA$76.36 | CA$220 |
| December 2013 | CA$65.95 | CA$190 |
| November 2013 | CA$55.54 | CA$160 |
| October 2013 | CA$93.72 | CA$270 |
| September 2013 | CA$48.59 | CA$140 |
| August 2013 | CA$45.12 | CA$130 |
| July 2013 | CA$41.65 | CA$120 |
| June 2013 | CA$52.06 | CA$150 |
| May 2013 | CA$62.48 | CA$180 |
| April 2013 | CA$59.01 | CA$170 |
| March 2013 | CA$52.06 | CA$150 |
| February 2013 | CA$62.48 | CA$180 |
| January 2013 | CA$76.36 | CA$220 |
| December 2012 | CA$76.36 | CA$220 |
| November 2012 | CA$76.36 | CA$220 |
| October 2012 | CA$65.95 | CA$190 |
| September 2012 | CA$69.42 | CA$200 |
| August 2012 | CA$79.83 | CA$230 |
| July 2012 | CA$76.36 | CA$220 |
| June 2012 | CA$65.95 | CA$190 |
| May 2012 | CA$69.42 | CA$200 |
| April 2012 | CA$69.42 | CA$200 |
| March 2012 | CA$69.42 | CA$200 |
| February 2012 | CA$72.89 | CA$210 |
| January 2012 | CA$62.48 | CA$180 |
| December 2011 | CA$48.59 | CA$140 |
| November 2011 | CA$41.65 | CA$120 |
| October 2011 | CA$24.30 | CA$70 |
| September 2011 | CA$17.36 | CA$50 |
| August 2011 | CA$24.30 | CA$70 |
| July 2011 | CA$31.24 | CA$90 |
| June 2011 | CA$27.77 | CA$80 |
| May 2011 | CA$27.77 | CA$80 |
| April 2011 | CA$38.18 | CA$110 |
| March 2011 | CA$34.71 | CA$100 |
| February 2011 | CA$31.24 | CA$90 |
| January 2011 | CA$31.24 | CA$90 |
| December 2010 | CA$38.18 | CA$110 |
| November 2010 | CA$34.71 | CA$100 |
| October 2010 | CA$41.65 | CA$120 |
| September 2010 | CA$38.18 | CA$110 |
| August 2010 | CA$24.30 | CA$70 |
| July 2010 | CA$20.83 | CA$60 |
| June 2010 | CA$20.83 | CA$60 |
| May 2010 | CA$31.24 | CA$90 |
| April 2010 | CA$34.71 | CA$100 |
| March 2010 | CA$45.12 | CA$130 |
| February 2010 | CA$62.48 | CA$180 |
| January 2010 | CA$69.42 | CA$200 |
| December 2009 | CA$118.01 | CA$340 |
| November 2009 | CA$114.54 | CA$330 |
| October 2009 | CA$149.25 | CA$430 |
| September 2009 | CA$166.60 | CA$480 |
| August 2009 | CA$97.19 | CA$280 |
| July 2009 | CA$97.19 | CA$280 |
| June 2009 | CA$62.48 | CA$180 |
| May 2009 | CA$62.48 | CA$180 |
| April 2009 | CA$72.89 | CA$210 |
| March 2009 | CA$76.36 | CA$220 |
| February 2009 | CA$59.01 | CA$170 |
| January 2009 | CA$55.54 | CA$160 |
| December 2008 | CA$69.42 | CA$200 |
| November 2008 | CA$52.06 | CA$150 |
| October 2008 | CA$69.42 | CA$200 |
| September 2008 | CA$90.24 | CA$260 |
| August 2008 | CA$118.01 | CA$340 |
| July 2008 | CA$124.95 | CA$360 |
| June 2008 | CA$163.13 | CA$470 |
| May 2008 | CA$86.77 | CA$250 |
| April 2008 | CA$86.77 | CA$250 |
| March 2008 | CA$62.48 | CA$180 |
| February 2008 | CA$69.42 | CA$200 |
| January 2008 | CA$59.01 | CA$170 |
| December 2007 | CA$65.95 | CA$190 |
| November 2007 | CA$48.59 | CA$140 |
| October 2007 | CA$65.95 | CA$190 |
| September 2007 | CA$76.36 | CA$220 |
| August 2007 | CA$83.30 | CA$240 |
| July 2007 | CA$62.48 | CA$180 |
| June 2007 | CA$48.59 | CA$140 |
| May 2007 | CA$104.13 | CA$300 |
| April 2007 | CA$121.48 | CA$350 |
| March 2007 | CA$111.07 | CA$320 |
| February 2007 | CA$156.19 | CA$450 |
| January 2007 | CA$201.32 | CA$580 |
| December 2006 | CA$236.02 | CA$680 |
| November 2006 | CA$249.91 | CA$720 |
| October 2006 | CA$138.84 | CA$400 |
| September 2006 | CA$145.78 | CA$420 |
| August 2006 | CA$128.42 | CA$370 |
| July 2006 | CA$156.19 | CA$450 |
| June 2006 | CA$131.90 | CA$380 |
| May 2006 | CA$225.61 | CA$650 |
SDE.TO
Price: CA$3.95
52 week price:
5-year range yield:
Forward Dividend Yield: 5.06%
Payout Ratio: 5.24%
Payout Ratio Range:
Dividend Per Share: 0.20 CAD
Earnings Per Share: 3.82 CAD
P/E Ratio: 0.74
Exchange: TOR
Sector: Energy
Industry: Oil & Gas E&P
Volume: 239800
Market Capitalization: 663.4 million
Years Paying Dividends: 1