Sparq Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.840	0.840	0.810	0.810	0.810	17,243
2026-04-24	0.810	0.810	0.810	0.810	0.810	0
2026-04-23	0.810	0.810	0.810	0.810	0.810	0
2026-04-22	0.810	0.810	0.740	0.810	0.810	23,555
2026-04-21	0.850	0.850	0.820	0.820	0.820	6,014
2026-04-20	0.820	0.860	0.820	0.850	0.850	7,418
2026-04-17	0.840	0.860	0.830	0.860	0.860	47,568
2026-04-16	0.850	0.870	0.810	0.870	0.870	126,486
2026-04-15	0.790	0.880	0.790	0.860	0.860	72,627
2026-04-14	0.720	0.740	0.720	0.740	0.740	29,517
2026-04-13	0.660	0.700	0.660	0.700	0.700	38,221
2026-04-10	0.610	0.660	0.610	0.660	0.660	63,500
2026-04-09	0.610	0.610	0.610	0.610	0.610	2,455
2026-04-08	0.600	0.600	0.600	0.600	0.600	19,150
2026-04-07	0.610	0.610	0.600	0.600	0.600	12,169
2026-04-06	0.630	0.630	0.590	0.610	0.610	34,779
2026-04-02	0.640	0.640	0.590	0.590	0.590	18,770
2026-04-01	0.640	0.650	0.600	0.600	0.600	77,439
2026-03-31	0.590	0.610	0.590	0.600	0.600	101,216
2026-03-30	0.600	0.605	0.590	0.600	0.600	1,684,431
2026-03-27	0.600	0.600	0.590	0.600	0.600	166,385
2026-03-26	0.630	0.640	0.590	0.600	0.600	112,825
2026-03-25	0.680	0.680	0.630	0.630	0.630	56,080
2026-03-24	0.670	0.680	0.670	0.680	0.680	12,634
2026-03-23	0.650	0.670	0.610	0.670	0.670	49,511
2026-03-20	0.670	0.670	0.640	0.640	0.640	24,267
2026-03-19	0.670	0.670	0.610	0.650	0.650	36,553
2026-03-18	0.670	0.670	0.670	0.670	0.670	5,750
2026-03-17	0.670	0.680	0.660	0.680	0.680	5,760
2026-03-16	0.680	0.680	0.670	0.670	0.670	17,263
2026-03-13	0.680	0.680	0.680	0.680	0.680	45,600
2026-03-12	0.680	0.680	0.680	0.680	0.680	70,605
2026-03-11	0.680	0.680	0.660	0.680	0.680	2,356,577
2026-03-10	0.700	0.710	0.680	0.680	0.680	32,686
2026-03-09	0.700	0.700	0.650	0.650	0.650	26,943
2026-03-06	0.720	0.720	0.720	0.720	0.720	540
2026-03-05	0.750	0.750	0.720	0.720	0.720	48,578
2026-03-04	0.740	0.740	0.740	0.740	0.740	0
2026-03-03	0.740	0.740	0.740	0.740	0.740	9,500
2026-03-02	0.740	0.750	0.740	0.740	0.740	146,574
2026-02-27	0.750	0.750	0.740	0.740	0.740	25,585
2026-02-26	0.770	0.770	0.740	0.740	0.740	10,500
2026-02-25	0.740	0.740	0.740	0.740	0.740	69,600
2026-02-24	0.740	0.740	0.740	0.740	0.740	3,139
2026-02-23	0.750	0.750	0.740	0.740	0.740	21,701
2026-02-20	0.740	0.740	0.740	0.740	0.740	0
2026-02-19	0.740	0.740	0.740	0.740	0.740	0
2026-02-18	0.740	0.740	0.740	0.740	0.740	8,122
2026-02-17	0.620	0.740	0.620	0.740	0.740	75,422
2026-02-13	0.670	0.670	0.670	0.670	0.670	908
2026-02-12	0.690	0.690	0.680	0.680	0.680	3,500
2026-02-11	0.680	0.680	0.680	0.680	0.680	7,220
2026-02-10	0.710	0.710	0.670	0.670	0.670	20,500
2026-02-09	0.720	0.720	0.670	0.690	0.690	8,533
2026-02-06	0.690	0.690	0.690	0.690	0.690	0
2026-02-05	0.720	0.720	0.690	0.690	0.690	8,600
2026-02-04	0.700	0.700	0.700	0.700	0.700	0
2026-02-03	0.700	0.710	0.700	0.700	0.700	13,003
2026-02-02	0.750	0.760	0.700	0.700	0.700	45,370
2026-01-30	0.760	0.760	0.760	0.760	0.760	1,700

← NewerPage 3 of 20 · 1,199 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.