Sparq Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.395	0.395	0.395	0.395	0.395	0
2022-04-04	0.395	0.395	0.395	0.395	0.395	10,510
2022-04-01	0.390	0.390	0.385	0.385	0.385	108,500
2022-03-31	0.425	0.425	0.400	0.400	0.400	113,500
2022-03-30	0.440	0.440	0.440	0.440	0.440	0
2022-03-29	0.440	0.440	0.440	0.440	0.440	5,045
2022-03-28	0.470	0.470	0.470	0.470	0.470	0
2022-03-25	0.480	0.500	0.470	0.470	0.470	164,640
2022-03-24	0.430	0.430	0.430	0.430	0.430	1,500
2022-03-23	0.415	0.415	0.415	0.415	0.415	0
2022-03-22	0.415	0.415	0.415	0.415	0.415	0
2022-03-21	0.415	0.415	0.415	0.415	0.415	0
2022-03-18	0.415	0.415	0.415	0.415	0.415	0
2022-03-17	0.430	0.430	0.415	0.415	0.415	4,000
2022-03-16	0.450	0.450	0.415	0.415	0.415	20,000
2022-03-15	0.425	0.425	0.425	0.425	0.425	11,350
2022-03-14	0.470	0.470	0.400	0.400	0.400	18,883
2022-03-11	0.470	0.470	0.470	0.470	0.470	4,225
2022-03-10	0.470	0.470	0.470	0.470	0.470	2,001
2022-03-09	0.400	0.500	0.400	0.500	0.500	22,209
2022-03-08	0.375	0.375	0.300	0.300	0.300	17,296
2022-03-07	0.325	0.360	0.325	0.360	0.360	3,501
2022-03-04	0.320	0.320	0.320	0.320	0.320	2,500
2022-03-03	0.320	0.320	0.320	0.320	0.320	500
2022-03-02	0.275	0.275	0.275	0.275	0.275	5,000
2022-03-01	0.275	0.275	0.275	0.275	0.275	1,000
2022-02-28	0.265	0.265	0.265	0.265	0.265	0
2022-02-25	0.265	0.265	0.265	0.265	0.265	0
2022-02-24	0.265	0.265	0.265	0.265	0.265	2,000
2022-02-23	0.255	0.255	0.255	0.255	0.255	0
2022-02-22	0.280	0.280	0.255	0.255	0.255	8,009
2022-02-18	0.310	0.310	0.310	0.310	0.310	0
2022-02-17	0.310	0.310	0.310	0.310	0.310	0
2022-02-16	0.310	0.310	0.310	0.310	0.310	0
2022-02-15	0.310	0.310	0.310	0.310	0.310	0
2022-02-14	0.290	0.310	0.290	0.310	0.310	93,000
2022-02-11	0.280	0.280	0.280	0.280	0.280	0
2022-02-10	0.280	0.280	0.280	0.280	0.280	0
2022-02-09	0.280	0.280	0.280	0.280	0.280	0
2022-02-08	0.300	0.300	0.280	0.280	0.280	20,000
2022-02-07	0.300	0.300	0.300	0.300	0.300	6,265
2022-02-04	0.300	0.300	0.300	0.300	0.300	8,100
2022-02-03	0.305	0.305	0.280	0.280	0.280	28,000
2022-02-02	0.300	0.300	0.300	0.300	0.300	101,720
2022-02-01	0.300	0.300	0.300	0.300	0.300	15,900
2022-01-31	0.300	0.300	0.300	0.300	0.300	9,534
2022-01-28	0.295	0.330	0.295	0.330	0.330	16,860
2022-01-27	0.250	0.250	0.250	0.250	0.250	0
2022-01-26	0.250	0.250	0.250	0.250	0.250	0
2022-01-25	0.250	0.250	0.250	0.250	0.250	7,900
2022-01-24	0.300	0.300	0.300	0.300	0.300	0
2022-01-21	0.310	0.310	0.300	0.300	0.300	23,402
2022-01-20	0.315	0.315	0.310	0.310	0.310	26,898
2022-01-19	0.390	0.390	0.390	0.390	0.390	500
2022-01-18	0.400	0.400	0.400	0.400	0.400	0
2022-01-17	0.310	0.400	0.305	0.400	0.400	13,212
2022-01-14	0.450	0.450	0.450	0.450	0.450	500
2022-01-13	0.350	0.350	0.350	0.350	0.350	0
2022-01-12	0.350	0.350	0.350	0.350	0.350	25,000
2022-01-11	0.510	0.510	0.510	0.510	0.510	1,000

← NewerPage 20 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.