Sparq Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.710	0.710	0.710	0.710	0.710	2,126
2026-01-28	0.790	0.790	0.730	0.730	0.730	40,045
2026-01-27	0.750	0.750	0.740	0.740	0.740	7,201
2026-01-26	0.860	0.870	0.760	0.870	0.870	17,000
2026-01-23	0.840	0.840	0.840	0.840	0.840	1,826
2026-01-22	0.780	0.850	0.780	0.850	0.850	10,065
2026-01-21	0.770	0.770	0.770	0.770	0.770	15,600
2026-01-20	0.770	0.770	0.770	0.770	0.770	13,660
2026-01-19	0.730	0.780	0.730	0.770	0.770	57,400
2026-01-16	0.740	0.740	0.740	0.740	0.740	3,865
2026-01-15	0.760	0.780	0.760	0.780	0.780	16,395
2026-01-14	0.740	0.780	0.740	0.760	0.760	13,555
2026-01-13	0.800	0.800	0.720	0.720	0.720	33,901
2026-01-12	0.850	0.860	0.800	0.800	0.800	17,543
2026-01-09	0.850	0.850	0.850	0.850	0.850	0
2026-01-08	0.840	0.850	0.840	0.850	0.850	16,000
2026-01-07	0.850	0.850	0.850	0.850	0.850	1,702
2026-01-06	0.780	0.890	0.780	0.850	0.850	70,434
2026-01-05	0.700	0.800	0.700	0.800	0.800	49,666
2026-01-02	0.800	0.800	0.690	0.690	0.690	54,840
2025-12-31	0.750	0.950	0.750	0.800	0.800	22,200
2025-12-30	0.750	0.750	0.750	0.750	0.750	710
2025-12-29	0.670	0.760	0.660	0.750	0.750	111,078
2025-12-24	0.660	0.660	0.660	0.660	0.660	0
2025-12-23	0.660	0.660	0.660	0.660	0.660	1,500
2025-12-22	0.670	0.670	0.660	0.660	0.660	26,500
2025-12-19	0.670	0.670	0.660	0.670	0.670	4,800
2025-12-18	0.700	0.720	0.700	0.700	0.700	28,910
2025-12-17	0.700	0.700	0.700	0.700	0.700	1,000
2025-12-16	0.690	0.710	0.690	0.705	0.705	15,401
2025-12-15	0.650	0.700	0.650	0.690	0.690	25,200
2025-12-12	0.650	0.650	0.650	0.650	0.650	0
2025-12-11	0.670	0.670	0.650	0.650	0.650	23,255
2025-12-10	0.680	0.680	0.670	0.680	0.680	24,500
2025-12-09	0.670	0.670	0.670	0.670	0.670	2,000
2025-12-08	0.690	0.690	0.680	0.680	0.680	3,500
2025-12-05	0.680	0.690	0.670	0.670	0.670	25,500
2025-12-04	0.690	0.700	0.680	0.690	0.690	28,015
2025-12-03	0.700	0.700	0.680	0.690	0.690	31,715
2025-12-02	0.700	0.700	0.680	0.690	0.690	22,500
2025-12-01	0.650	0.700	0.650	0.700	0.700	11,200
2025-11-28	0.650	0.650	0.650	0.650	0.650	6,034
2025-11-27	0.610	0.610	0.610	0.610	0.610	20,500
2025-11-26	0.620	0.620	0.610	0.610	0.610	39,000
2025-11-25	0.610	0.610	0.610	0.610	0.610	0
2025-11-24	0.610	0.610	0.610	0.610	0.610	0
2025-11-21	0.620	0.620	0.610	0.610	0.610	19,500
2025-11-20	0.620	0.620	0.620	0.620	0.620	27,500
2025-11-19	0.620	0.630	0.620	0.620	0.620	14,000
2025-11-18	0.620	0.620	0.620	0.620	0.620	2,600
2025-11-17	0.610	0.610	0.610	0.610	0.610	23,893
2025-11-14	0.630	0.630	0.630	0.630	0.630	4,318
2025-11-13	0.630	0.630	0.630	0.630	0.630	0
2025-11-12	0.630	0.630	0.630	0.630	0.630	0
2025-11-11	0.630	0.630	0.630	0.630	0.630	1,000
2025-11-10	0.640	0.640	0.630	0.630	0.630	38,100
2025-11-07	0.640	0.650	0.640	0.640	0.640	37,107
2025-11-06	0.650	0.650	0.650	0.650	0.650	0
2025-11-05	0.650	0.650	0.640	0.650	0.650	97,500
2025-11-04	0.670	0.670	0.620	0.650	0.650	591,420

← NewerPage 4 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.