Sparq Systems Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.710	0.710	0.710	0.710	0.710	1,400
2024-08-22	0.700	0.710	0.700	0.710	0.710	2,500
2024-08-21	0.680	0.680	0.680	0.680	0.680	0
2024-08-20	0.680	0.680	0.680	0.680	0.680	0
2024-08-19	0.680	0.680	0.680	0.680	0.680	1,000
2024-08-16	0.670	0.670	0.670	0.670	0.670	0
2024-08-15	0.720	0.720	0.670	0.670	0.670	4,100
2024-08-14	0.720	0.720	0.720	0.720	0.720	2,402
2024-08-13	0.700	0.720	0.690	0.700	0.700	11,760
2024-08-12	0.610	0.690	0.610	0.690	0.690	1,736
2024-08-09	0.640	0.690	0.640	0.690	0.690	25,000
2024-08-08	0.590	0.600	0.590	0.600	0.600	131,000
2024-08-07	0.570	0.570	0.570	0.570	0.570	4,500
2024-08-06	0.570	0.570	0.570	0.570	0.570	12,020
2024-08-02	0.600	0.600	0.600	0.600	0.600	0
2024-08-01	0.600	0.600	0.600	0.600	0.600	0
2024-07-31	0.600	0.600	0.600	0.600	0.600	0
2024-07-30	0.600	0.600	0.600	0.600	0.600	10,000
2024-07-29	0.600	0.600	0.600	0.600	0.600	1,504
2024-07-26	0.570	0.570	0.570	0.570	0.570	0
2024-07-25	0.580	0.580	0.570	0.570	0.570	25,000
2024-07-24	0.650	0.650	0.570	0.570	0.570	51,250
2024-07-23	0.720	0.720	0.710	0.710	0.710	3,500
2024-07-22	0.800	0.800	0.710	0.720	0.720	6,188
2024-07-19	0.850	0.900	0.800	0.800	0.800	4,500
2024-07-18	0.640	0.890	0.640	0.890	0.890	89,651
2024-07-17	0.550	0.650	0.550	0.650	0.650	65,000
2024-07-16	0.550	0.550	0.550	0.550	0.550	0
2024-07-15	0.550	0.550	0.550	0.550	0.550	4,500
2024-07-12	0.570	0.570	0.550	0.550	0.550	91,500
2024-07-11	0.530	0.550	0.530	0.550	0.550	210,000
2024-07-10	0.485	0.485	0.485	0.485	0.485	0
2024-07-09	0.500	0.530	0.485	0.485	0.485	6,500
2024-07-08	0.510	0.510	0.500	0.500	0.500	13,000
2024-07-05	0.420	0.500	0.420	0.500	0.500	36,243
2024-07-04	0.410	0.410	0.410	0.410	0.410	0
2024-07-03	0.410	0.410	0.410	0.410	0.410	0
2024-07-02	0.410	0.410	0.410	0.410	0.410	0
2024-06-28	0.410	0.410	0.410	0.410	0.410	0
2024-06-27	0.410	0.410	0.410	0.410	0.410	6,300
2024-06-26	0.410	0.410	0.410	0.410	0.410	0
2024-06-25	0.410	0.410	0.410	0.410	0.410	0
2024-06-24	0.410	0.410	0.410	0.410	0.410	5,400
2024-06-21	0.410	0.410	0.410	0.410	0.410	10,000
2024-06-20	0.400	0.400	0.400	0.400	0.400	0
2024-06-19	0.400	0.400	0.400	0.400	0.400	0
2024-06-18	0.400	0.400	0.400	0.400	0.400	0
2024-06-17	0.400	0.400	0.400	0.400	0.400	0
2024-06-14	0.400	0.400	0.400	0.400	0.400	0
2024-06-13	0.400	0.400	0.400	0.400	0.400	0
2024-06-12	0.400	0.400	0.400	0.400	0.400	0
2024-06-11	0.400	0.400	0.400	0.400	0.400	0
2024-06-10	0.410	0.410	0.400	0.400	0.400	4,000
2024-06-07	0.410	0.410	0.405	0.405	0.405	4,000
2024-06-06	0.405	0.405	0.405	0.405	0.405	0
2024-06-05	0.405	0.405	0.405	0.405	0.405	10,000
2024-06-04	0.410	0.410	0.405	0.410	0.410	92,600
2024-06-03	0.405	0.465	0.405	0.465	0.465	78,000
2024-05-31	0.400	0.400	0.400	0.400	0.400	0
2024-05-30	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 10 of 20 · 1,200 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.