Sparc Al Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2.700 | 2.700 | 2.500 | 2.530 | 2.530 | 15,403 |
| 2026-07-22 | 2.630 | 2.810 | 2.630 | 2.780 | 2.780 | 23,348 |
| 2026-07-21 | 2.400 | 2.700 | 2.400 | 2.600 | 2.600 | 57,918 |
| 2026-07-20 | 2.910 | 2.940 | 2.530 | 2.530 | 2.530 | 23,359 |
| 2026-07-17 | 3.140 | 3.140 | 2.910 | 3.030 | 3.030 | 4,627 |
| 2026-07-16 | 3.000 | 3.050 | 2.900 | 3.050 | 3.050 | 13,214 |
| 2026-07-15 | 3.060 | 3.100 | 2.970 | 2.980 | 2.980 | 15,379 |
| 2026-07-14 | 3.200 | 3.230 | 3.100 | 3.190 | 3.190 | 16,460 |
| 2026-07-13 | 3.090 | 3.300 | 3.090 | 3.230 | 3.230 | 19,183 |
| 2026-07-10 | 3.440 | 3.440 | 3.150 | 3.160 | 3.160 | 30,739 |
| 2026-07-09 | 3.040 | 3.440 | 3.040 | 3.360 | 3.360 | 54,724 |
| 2026-07-08 | 3.000 | 3.050 | 2.900 | 3.050 | 3.050 | 33,487 |
| 2026-07-07 | 3.010 | 3.110 | 2.910 | 2.980 | 2.980 | 16,217 |
| 2026-07-06 | 3.130 | 3.340 | 3.010 | 3.140 | 3.140 | 51,467 |
| 2026-07-03 | 3.090 | 3.150 | 3.060 | 3.150 | 3.150 | 16,977 |
| 2026-07-02 | 3.100 | 3.150 | 2.990 | 3.040 | 3.040 | 40,296 |
| 2026-06-30 | 2.940 | 3.200 | 2.850 | 3.000 | 3.000 | 67,797 |
| 2026-06-29 | 2.300 | 3.000 | 2.280 | 2.900 | 2.900 | 101,245 |
| 2026-06-26 | 2.310 | 2.490 | 2.300 | 2.480 | 2.480 | 45,261 |
| 2026-06-25 | 2.300 | 2.450 | 2.290 | 2.450 | 2.450 | 20,658 |
| 2026-06-24 | 2.490 | 2.490 | 2.300 | 2.400 | 2.400 | 50,140 |
| 2026-06-23 | 2.610 | 2.650 | 2.420 | 2.550 | 2.550 | 37,173 |
| 2026-06-22 | 2.480 | 2.700 | 2.480 | 2.640 | 2.640 | 64,109 |
| 2026-06-19 | 2.390 | 2.570 | 2.390 | 2.550 | 2.550 | 33,397 |
| 2026-06-18 | 2.820 | 2.820 | 2.370 | 2.580 | 2.580 | 164,765 |
| 2026-06-17 | 2.840 | 2.950 | 2.750 | 2.800 | 2.800 | 38,138 |
| 2026-06-16 | 2.860 | 2.990 | 2.510 | 2.800 | 2.800 | 134,976 |
| 2026-06-15 | 3.240 | 3.350 | 3.000 | 3.060 | 3.060 | 49,321 |
| 2026-06-12 | 3.380 | 3.380 | 3.150 | 3.270 | 3.270 | 32,471 |
| 2026-06-11 | 3.080 | 3.450 | 3.080 | 3.300 | 3.300 | 42,416 |
| 2026-06-10 | 3.370 | 3.370 | 3.060 | 3.100 | 3.100 | 33,909 |
| 2026-06-09 | 3.560 | 3.570 | 3.130 | 3.290 | 3.290 | 119,804 |
| 2026-06-08 | 3.370 | 3.720 | 3.270 | 3.520 | 3.520 | 36,864 |
| 2026-06-05 | 3.500 | 3.500 | 3.070 | 3.350 | 3.350 | 248,238 |
| 2026-06-04 | 4.360 | 4.360 | 3.750 | 3.860 | 3.860 | 108,635 |
| 2026-06-03 | 4.000 | 4.250 | 3.940 | 4.250 | 4.250 | 84,077 |
| 2026-06-02 | 4.510 | 4.510 | 4.100 | 4.150 | 4.150 | 106,077 |
| 2026-06-01 | 4.760 | 4.920 | 4.550 | 4.560 | 4.560 | 40,986 |
| 2026-05-29 | 4.760 | 4.760 | 4.630 | 4.730 | 4.730 | 42,887 |
| 2026-05-28 | 4.790 | 4.850 | 4.610 | 4.610 | 4.610 | 109,060 |
| 2026-05-27 | 5.380 | 5.380 | 4.920 | 5.000 | 5.000 | 72,004 |
| 2026-05-26 | 5.880 | 5.900 | 4.980 | 5.450 | 5.450 | 135,114 |
| 2026-05-25 | 6.340 | 6.340 | 5.900 | 5.900 | 5.900 | 12,274 |
| 2026-05-22 | 6.400 | 6.400 | 6.070 | 6.250 | 6.250 | 70,032 |
| 2026-05-21 | 6.450 | 6.470 | 6.300 | 6.360 | 6.360 | 54,395 |
| 2026-05-20 | 6.370 | 6.840 | 6.260 | 6.340 | 6.340 | 131,360 |
| 2026-05-19 | 5.850 | 6.690 | 5.850 | 6.600 | 6.600 | 179,100 |
| 2026-05-15 | 5.800 | 6.210 | 5.500 | 5.900 | 5.900 | 112,849 |
| 2026-05-14 | 5.650 | 6.100 | 5.650 | 5.880 | 5.880 | 132,605 |
| 2026-05-13 | 5.750 | 5.900 | 5.610 | 5.610 | 5.610 | 107,809 |
| 2026-05-12 | 4.810 | 5.950 | 4.740 | 5.900 | 5.900 | 195,354 |
| 2026-05-11 | 4.690 | 4.900 | 4.570 | 4.840 | 4.840 | 65,453 |
| 2026-05-08 | 4.850 | 4.900 | 4.500 | 4.550 | 4.550 | 72,912 |
| 2026-05-07 | 4.730 | 4.900 | 4.400 | 4.880 | 4.880 | 132,726 |
| 2026-05-06 | 4.910 | 4.930 | 4.400 | 4.500 | 4.500 | 105,781 |
| 2026-05-05 | 4.710 | 4.910 | 4.700 | 4.870 | 4.870 | 46,412 |
| 2026-05-04 | 4.940 | 5.150 | 4.620 | 4.690 | 4.690 | 127,960 |
| 2026-05-01 | 5.440 | 5.440 | 4.800 | 5.000 | 5.000 | 56,229 |
| 2026-04-30 | 4.640 | 5.570 | 4.640 | 5.320 | 5.320 | 110,299 |
| 2026-04-29 | 4.760 | 5.200 | 4.250 | 4.760 | 4.760 | 122,027 |
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.