Sparq Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.465	0.465	0.465	0.465	0.465	4,500
2022-06-29	0.400	0.460	0.400	0.460	0.460	25,500
2022-06-28	0.450	0.450	0.450	0.450	0.450	0
2022-06-27	0.450	0.450	0.450	0.450	0.450	0
2022-06-24	0.450	0.450	0.450	0.450	0.450	20,000
2022-06-23	0.400	0.400	0.400	0.400	0.400	500
2022-06-22	0.400	0.400	0.400	0.400	0.400	0
2022-06-21	0.400	0.400	0.400	0.400	0.400	0
2022-06-20	0.400	0.400	0.400	0.400	0.400	12,000
2022-06-17	0.420	0.420	0.420	0.420	0.420	0
2022-06-16	0.420	0.420	0.420	0.420	0.420	0
2022-06-15	0.420	0.420	0.420	0.420	0.420	6,000
2022-06-14	0.440	0.440	0.440	0.440	0.440	0
2022-06-13	0.440	0.440	0.440	0.440	0.440	500
2022-06-10	0.450	0.450	0.450	0.450	0.450	0
2022-06-09	0.450	0.450	0.450	0.450	0.450	0
2022-06-08	0.450	0.450	0.450	0.450	0.450	0
2022-06-07	0.450	0.450	0.450	0.450	0.450	0
2022-06-06	0.450	0.450	0.450	0.450	0.450	0
2022-06-03	0.450	0.450	0.450	0.450	0.450	0
2022-06-02	0.440	0.450	0.440	0.450	0.450	125,000
2022-06-01	0.400	0.400	0.400	0.400	0.400	0
2022-05-31	0.450	0.450	0.400	0.400	0.400	98,500
2022-05-30	0.440	0.440	0.440	0.440	0.440	19,500
2022-05-27	0.400	0.400	0.400	0.400	0.400	0
2022-05-26	0.400	0.400	0.400	0.400	0.400	9,000
2022-05-25	0.400	0.400	0.400	0.400	0.400	0
2022-05-24	0.400	0.400	0.400	0.400	0.400	0
2022-05-20	0.400	0.400	0.400	0.400	0.400	0
2022-05-19	0.400	0.400	0.400	0.400	0.400	0
2022-05-18	0.400	0.400	0.400	0.400	0.400	0
2022-05-17	0.400	0.400	0.400	0.400	0.400	0
2022-05-16	0.400	0.400	0.400	0.400	0.400	0
2022-05-13	0.400	0.400	0.400	0.400	0.400	0
2022-05-12	0.400	0.400	0.400	0.400	0.400	0
2022-05-11	0.400	0.400	0.400	0.400	0.400	6,000
2022-05-10	0.400	0.400	0.400	0.400	0.400	0
2022-05-09	0.400	0.400	0.400	0.400	0.400	3,000
2022-05-06	0.360	0.360	0.360	0.360	0.360	0
2022-05-05	0.375	0.375	0.360	0.360	0.360	22,512
2022-05-04	0.400	0.400	0.380	0.380	0.380	36,500
2022-05-03	0.440	0.440	0.440	0.440	0.440	0
2022-05-02	0.440	0.440	0.440	0.440	0.440	0
2022-04-29	0.440	0.440	0.440	0.440	0.440	0
2022-04-28	0.440	0.440	0.440	0.440	0.440	0
2022-04-27	0.440	0.440	0.440	0.440	0.440	2,005
2022-04-26	0.445	0.445	0.445	0.445	0.445	0
2022-04-25	0.445	0.445	0.445	0.445	0.445	1,500
2022-04-22	0.445	0.445	0.445	0.445	0.445	0
2022-04-21	0.445	0.445	0.445	0.445	0.445	500
2022-04-20	0.400	0.400	0.400	0.400	0.400	0
2022-04-19	0.405	0.405	0.400	0.400	0.400	12,000
2022-04-18	0.450	0.450	0.450	0.450	0.450	0
2022-04-14	0.410	0.450	0.370	0.450	0.450	6,515
2022-04-13	0.400	0.400	0.400	0.400	0.400	31,015
2022-04-12	0.400	0.400	0.400	0.400	0.400	8,000
2022-04-11	0.390	0.390	0.370	0.370	0.370	212,000
2022-04-08	0.355	0.355	0.355	0.355	0.355	600
2022-04-07	0.395	0.395	0.395	0.395	0.395	0
2022-04-06	0.395	0.395	0.395	0.395	0.395	0

← NewerPage 19 of 21 · 1,201 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.