Sparq Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.170	1.170	1.170	1.170	1.170	0
2026-07-21	1.170	1.170	1.170	1.170	1.170	0
2026-07-20	1.160	1.170	1.160	1.170	1.170	3,651
2026-07-17	1.150	1.160	1.150	1.160	1.160	6,102
2026-07-16	1.190	1.190	1.180	1.180	1.180	3,000
2026-07-15	1.160	1.300	1.160	1.250	1.250	42,011
2026-07-14	1.220	1.220	1.220	1.220	1.220	0
2026-07-13	1.180	1.230	1.180	1.220	1.220	16,520
2026-07-10	1.250	1.250	1.140	1.140	1.140	6,779
2026-07-09	1.240	1.250	1.240	1.250	1.250	4,001
2026-07-08	1.200	1.200	1.200	1.200	1.200	0
2026-07-07	1.230	1.230	1.190	1.200	1.200	1,675
2026-07-06	1.250	1.250	1.230	1.230	1.230	1,425
2026-07-03	1.190	1.220	1.190	1.220	1.220	4,373
2026-07-02	1.150	1.170	1.020	1.130	1.130	54,714
2026-06-30	1.250	1.250	1.150	1.150	1.150	79,841
2026-06-29	1.250	1.250	1.200	1.200	1.200	7,157
2026-06-26	1.250	1.260	1.240	1.250	1.250	37,176
2026-06-25	1.210	1.250	1.210	1.240	1.240	25,510
2026-06-24	1.260	1.260	1.190	1.200	1.200	45,426
2026-06-23	1.250	1.250	1.230	1.240	1.240	11,901
2026-06-22	1.290	1.290	1.260	1.260	1.260	4,103
2026-06-19	1.290	1.290	1.250	1.250	1.250	254
2026-06-18	1.200	1.200	1.200	1.200	1.200	5,412
2026-06-17	1.200	1.210	1.200	1.210	1.210	2,215
2026-06-16	1.200	1.230	1.200	1.200	1.200	4,440
2026-06-15	1.190	1.250	1.190	1.210	1.210	18,509
2026-06-12	1.220	1.220	1.180	1.200	1.200	34,087
2026-06-11	1.310	1.310	1.220	1.250	1.250	100,700
2026-06-10	1.360	1.360	1.260	1.360	1.360	13,405
2026-06-09	1.300	1.360	1.280	1.360	1.360	16,518
2026-06-08	1.410	1.410	1.300	1.340	1.340	11,912
2026-06-05	1.250	1.390	1.250	1.330	1.330	41,404
2026-06-04	1.320	1.330	1.250	1.250	1.250	49,327
2026-06-03	1.410	1.410	1.330	1.380	1.380	99,510
2026-06-02	1.440	1.450	1.380	1.430	1.430	92,420
2026-06-01	1.310	1.470	1.310	1.430	1.430	92,159
2026-05-29	1.240	1.310	1.240	1.300	1.300	35,849
2026-05-28	1.230	1.250	1.100	1.250	1.250	138,685
2026-05-27	1.220	1.250	1.150	1.225	1.225	142,903
2026-05-26	1.070	1.470	1.070	1.320	1.320	256,725
2026-05-25	1.000	1.000	1.000	1.000	1.000	756
2026-05-22	1.030	1.030	0.980	0.980	0.980	7,384
2026-05-21	0.940	0.940	0.940	0.940	0.940	2,203
2026-05-20	0.960	1.030	0.960	1.030	1.030	20,435
2026-05-19	0.930	1.020	0.930	0.970	0.970	18,278
2026-05-15	0.950	0.960	0.940	0.960	0.960	31,636
2026-05-14	1.080	1.080	0.970	0.990	0.990	111,705
2026-05-13	0.880	1.040	0.870	1.040	1.040	89,996
2026-05-12	0.960	0.960	0.850	0.950	0.950	7,674
2026-05-11	0.980	0.980	0.860	0.860	0.860	8,623
2026-05-08	0.920	0.920	0.890	0.890	0.890	29,952
2026-05-07	0.890	0.900	0.890	0.890	0.890	9,203
2026-05-06	0.860	0.990	0.860	0.900	0.900	36,891
2026-05-05	0.900	0.900	0.900	0.900	0.900	9,639
2026-05-04	0.860	0.860	0.860	0.860	0.860	4,728
2026-05-01	0.900	0.900	0.860	0.860	0.860	30,220
2026-04-30	0.880	0.900	0.880	0.900	0.900	67,140
2026-04-29	0.840	0.900	0.840	0.870	0.870	26,632
2026-04-28	0.810	0.810	0.810	0.810	0.810	0

← NewerPage 2 of 5 · 251 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.