Sparc Al Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.870 | 1.960 | 1.830 | 1.830 | 1.830 | 13,013 |
| 2026-10-16 | 2.000 | 2.040 | 1.850 | 1.900 | 1.900 | 37,305 |
| 2026-10-15 | 1.840 | 1.970 | 1.750 | 1.940 | 1.940 | 31,290 |
| 2026-10-14 | 2.000 | 2.020 | 1.660 | 1.660 | 1.660 | 106,786 |
| 2026-10-13 | 2.100 | 2.220 | 2.000 | 2.030 | 2.030 | 34,170 |
| 2026-10-09 | 2.250 | 2.250 | 2.100 | 2.120 | 2.120 | 62,421 |
| 2026-10-08 | 2.300 | 2.300 | 2.190 | 2.250 | 2.250 | 36,150 |
| 2026-10-07 | 2.350 | 2.470 | 2.210 | 2.300 | 2.300 | 50,286 |
| 2026-10-06 | 2.520 | 2.520 | 2.030 | 2.410 | 2.410 | 166,249 |
| 2026-10-05 | 2.570 | 2.580 | 2.350 | 2.420 | 2.420 | 44,243 |
| 2026-10-02 | 2.640 | 2.750 | 2.560 | 2.570 | 2.570 | 28,700 |
| 2026-10-01 | 2.780 | 2.800 | 2.680 | 2.690 | 2.690 | 38,004 |
| 2026-09-30 | 2.710 | 2.820 | 2.710 | 2.750 | 2.750 | 7,939 |
| 2026-09-29 | 2.890 | 2.950 | 2.700 | 2.710 | 2.710 | 43,105 |
| 2026-09-28 | 2.910 | 3.035 | 2.860 | 2.950 | 2.950 | 41,773 |
| 2026-09-25 | 3.080 | 3.100 | 2.970 | 2.990 | 2.990 | 28,226 |
| 2026-09-24 | 2.960 | 3.130 | 2.960 | 3.100 | 3.100 | 28,752 |
| 2026-09-23 | 3.130 | 3.130 | 2.900 | 2.960 | 2.960 | 73,855 |
| 2026-09-22 | 3.300 | 3.300 | 3.080 | 3.100 | 3.100 | 42,142 |
| 2026-09-21 | 3.540 | 3.540 | 3.300 | 3.350 | 3.350 | 42,708 |
| 2026-09-18 | 3.650 | 3.700 | 3.510 | 3.540 | 3.540 | 31,081 |
| 2026-09-17 | 3.300 | 3.650 | 3.275 | 3.650 | 3.650 | 59,669 |
| 2026-09-16 | 3.280 | 3.420 | 3.200 | 3.290 | 3.290 | 48,349 |
| 2026-09-15 | 3.070 | 3.290 | 2.950 | 3.090 | 3.090 | 95,853 |
| 2026-09-14 | 3.040 | 3.200 | 2.930 | 3.160 | 3.160 | 54,543 |
| 2026-09-11 | 3.110 | 3.150 | 3.060 | 3.100 | 3.100 | 47,336 |
| 2026-09-10 | 3.450 | 3.450 | 3.150 | 3.150 | 3.150 | 31,637 |
| 2026-09-09 | 3.390 | 3.390 | 3.160 | 3.350 | 3.350 | 17,114 |
| 2026-09-08 | 3.450 | 3.450 | 3.200 | 3.200 | 3.200 | 66,266 |
| 2026-09-04 | 3.590 | 3.680 | 3.500 | 3.500 | 3.500 | 49,092 |
| 2026-09-03 | 3.400 | 3.640 | 3.400 | 3.550 | 3.550 | 35,481 |
| 2026-09-02 | 3.130 | 3.370 | 3.130 | 3.270 | 3.270 | 17,077 |
| 2026-09-01 | 3.240 | 3.340 | 3.050 | 3.050 | 3.050 | 23,761 |
| 2026-08-31 | 3.400 | 3.400 | 3.140 | 3.140 | 3.140 | 25,796 |
| 2026-08-28 | 3.370 | 3.370 | 3.120 | 3.250 | 3.250 | 19,032 |
| 2026-08-27 | 3.300 | 3.410 | 3.280 | 3.360 | 3.360 | 27,133 |
| 2026-08-26 | 3.300 | 3.350 | 3.200 | 3.270 | 3.270 | 22,755 |
| 2026-08-25 | 2.950 | 3.380 | 2.950 | 3.350 | 3.350 | 46,238 |
| 2026-08-24 | 3.240 | 3.240 | 2.790 | 2.850 | 2.850 | 67,281 |
| 2026-08-21 | 3.290 | 3.480 | 3.250 | 3.250 | 3.250 | 45,122 |
| 2026-08-20 | 3.320 | 3.470 | 3.320 | 3.420 | 3.420 | 20,066 |
| 2026-08-19 | 3.350 | 3.510 | 3.350 | 3.400 | 3.400 | 30,506 |
| 2026-08-18 | 3.400 | 3.400 | 3.260 | 3.350 | 3.350 | 28,281 |
| 2026-08-17 | 3.730 | 3.730 | 3.410 | 3.500 | 3.500 | 31,758 |
| 2026-08-14 | 3.730 | 3.780 | 3.670 | 3.740 | 3.740 | 14,586 |
| 2026-08-13 | 3.650 | 3.800 | 3.600 | 3.730 | 3.730 | 70,212 |
| 2026-08-12 | 3.620 | 3.750 | 3.510 | 3.600 | 3.600 | 59,975 |
| 2026-08-11 | 3.450 | 3.660 | 3.440 | 3.640 | 3.640 | 45,462 |
| 2026-08-10 | 3.490 | 3.500 | 3.420 | 3.470 | 3.470 | 27,806 |
| 2026-08-07 | 3.320 | 3.530 | 3.250 | 3.500 | 3.500 | 89,685 |
| 2026-08-06 | 3.400 | 3.440 | 3.200 | 3.260 | 3.260 | 52,342 |
| 2026-08-05 | 3.350 | 3.430 | 3.010 | 3.370 | 3.370 | 74,477 |
| 2026-08-04 | 2.510 | 3.350 | 2.510 | 3.290 | 3.290 | 215,858 |
| 2026-07-31 | 2.580 | 2.650 | 2.520 | 2.520 | 2.520 | 13,906 |
| 2026-07-30 | 2.470 | 2.620 | 2.460 | 2.590 | 2.590 | 52,236 |
| 2026-07-29 | 2.450 | 2.510 | 2.360 | 2.380 | 2.380 | 69,490 |
| 2026-07-28 | 2.290 | 2.470 | 2.240 | 2.460 | 2.460 | 23,433 |
| 2026-07-27 | 2.450 | 2.470 | 2.200 | 2.230 | 2.230 | 22,607 |
| 2026-07-24 | 2.530 | 2.550 | 2.360 | 2.400 | 2.400 | 24,597 |
| 2026-07-23 | 2.700 | 2.700 | 2.500 | 2.530 | 2.530 | 15,403 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.