Sparq Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.400	0.400	0.400	0.400	0.400	6,050
2024-05-28	0.400	0.400	0.400	0.400	0.400	0
2024-05-27	0.400	0.400	0.400	0.400	0.400	0
2024-05-24	0.405	0.465	0.400	0.400	0.400	20,412
2024-05-23	0.405	0.405	0.405	0.405	0.405	0
2024-05-22	0.405	0.405	0.405	0.405	0.405	0
2024-05-21	0.405	0.405	0.405	0.405	0.405	8,000
2024-05-17	0.405	0.405	0.405	0.405	0.405	0
2024-05-16	0.405	0.405	0.405	0.405	0.405	0
2024-05-15	0.405	0.405	0.405	0.405	0.405	0
2024-05-14	0.405	0.405	0.405	0.405	0.405	0
2024-05-13	0.405	0.405	0.405	0.405	0.405	0
2024-05-10	0.405	0.405	0.405	0.405	0.405	2,500
2024-05-09	0.410	0.410	0.410	0.410	0.410	0
2024-05-08	0.410	0.410	0.410	0.410	0.410	0
2024-05-07	0.410	0.410	0.410	0.410	0.410	0
2024-05-06	0.410	0.410	0.410	0.410	0.410	8,000
2024-05-03	0.405	0.405	0.405	0.405	0.405	0
2024-05-02	0.405	0.405	0.405	0.405	0.405	0
2024-05-01	0.405	0.405	0.400	0.405	0.405	37,600
2024-04-30	0.415	0.415	0.400	0.400	0.400	32,000
2024-04-29	0.415	0.415	0.415	0.415	0.415	2,000
2024-04-26	0.400	0.400	0.400	0.400	0.400	2,600
2024-04-25	0.365	0.365	0.360	0.360	0.360	6,096
2024-04-24	0.415	0.415	0.350	0.350	0.350	26,000
2024-04-23	0.415	0.415	0.415	0.415	0.415	8,000
2024-04-22	0.420	0.420	0.415	0.415	0.415	12,000
2024-04-19	0.415	0.420	0.415	0.415	0.415	26,700
2024-04-18	0.455	0.455	0.455	0.455	0.455	0
2024-04-17	0.455	0.455	0.455	0.455	0.455	0
2024-04-16	0.455	0.455	0.455	0.455	0.455	0
2024-04-15	0.455	0.455	0.455	0.455	0.455	0
2024-04-12	0.455	0.455	0.455	0.455	0.455	4,500
2024-04-11	0.460	0.460	0.460	0.460	0.460	0
2024-04-10	0.460	0.460	0.460	0.460	0.460	0
2024-04-09	0.460	0.460	0.460	0.460	0.460	0
2024-04-08	0.460	0.460	0.460	0.460	0.460	0
2024-04-05	0.460	0.460	0.460	0.460	0.460	1,000
2024-04-04	0.460	0.460	0.460	0.460	0.460	0
2024-04-03	0.460	0.460	0.460	0.460	0.460	500
2024-04-02	0.405	0.405	0.405	0.405	0.405	0
2024-04-01	0.405	0.405	0.405	0.405	0.405	0
2024-03-28	0.405	0.405	0.405	0.405	0.405	0
2024-03-27	0.405	0.405	0.405	0.405	0.405	0
2024-03-26	0.405	0.405	0.405	0.405	0.405	0
2024-03-25	0.405	0.405	0.405	0.405	0.405	500
2024-03-22	0.450	0.450	0.445	0.445	0.445	3,000
2024-03-21	0.400	0.400	0.400	0.400	0.400	0
2024-03-20	0.420	0.420	0.400	0.400	0.400	8,273
2024-03-19	0.460	0.460	0.430	0.430	0.430	47,500
2024-03-18	0.480	0.480	0.465	0.465	0.465	44,300
2024-03-15	0.465	0.465	0.465	0.465	0.465	32,300
2024-03-14	0.465	0.465	0.465	0.465	0.465	0
2024-03-13	0.465	0.465	0.465	0.465	0.465	0
2024-03-12	0.465	0.465	0.465	0.465	0.465	0
2024-03-11	0.465	0.465	0.465	0.465	0.465	5,500
2024-03-08	0.480	0.480	0.480	0.480	0.480	0
2024-03-07	0.480	0.480	0.480	0.480	0.480	47,000
2024-03-06	0.480	0.480	0.480	0.480	0.480	1,390
2024-03-05	0.480	0.480	0.480	0.480	0.480	1,500

← NewerPage 11 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.