Sparq Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.680	0.680	0.670	0.670	0.670	1,000
2025-10-31	0.650	0.650	0.650	0.650	0.650	7,000
2025-10-30	0.660	0.660	0.650	0.650	0.650	22,210
2025-10-29	0.670	0.670	0.670	0.670	0.670	1,000
2025-10-28	0.670	0.670	0.650	0.650	0.650	5,000
2025-10-27	0.690	0.690	0.650	0.650	0.650	11,500
2025-10-24	0.690	0.690	0.690	0.690	0.690	0
2025-10-23	0.690	0.690	0.680	0.690	0.690	20,200
2025-10-22	0.720	0.720	0.720	0.720	0.720	3,880
2025-10-21	0.690	0.690	0.690	0.690	0.690	0
2025-10-20	0.690	0.690	0.690	0.690	0.690	21,127
2025-10-17	0.710	0.710	0.700	0.700	0.700	146,000
2025-10-16	0.720	0.720	0.720	0.720	0.720	100,000
2025-10-15	0.710	0.720	0.700	0.700	0.700	9,500
2025-10-14	0.740	0.740	0.700	0.700	0.700	17,781
2025-10-10	0.730	0.730	0.720	0.720	0.720	2,500
2025-10-09	0.740	0.740	0.720	0.740	0.740	12,010
2025-10-08	0.740	0.740	0.740	0.740	0.740	1,000
2025-10-07	0.740	0.740	0.710	0.710	0.710	6,000
2025-10-06	0.740	0.750	0.720	0.720	0.720	27,000
2025-10-03	0.700	0.700	0.700	0.700	0.700	10,200
2025-10-02	0.710	0.740	0.700	0.700	0.700	42,500
2025-10-01	0.740	0.740	0.740	0.740	0.740	11,500
2025-09-30	0.710	0.710	0.700	0.700	0.700	8,500
2025-09-29	0.710	0.710	0.710	0.710	0.710	1,004
2025-09-26	0.750	0.750	0.700	0.700	0.700	25,932
2025-09-25	0.750	0.790	0.720	0.780	0.780	11,000
2025-09-24	0.750	0.750	0.750	0.750	0.750	1,500
2025-09-23	0.730	0.750	0.720	0.750	0.750	12,000
2025-09-22	0.730	0.730	0.730	0.730	0.730	1,000
2025-09-19	0.750	0.750	0.750	0.750	0.750	27,000
2025-09-18	0.790	0.790	0.750	0.750	0.750	7,700
2025-09-17	0.750	0.750	0.750	0.750	0.750	1,000
2025-09-16	0.720	0.720	0.720	0.720	0.720	3,850
2025-09-15	0.750	0.750	0.700	0.710	0.710	9,454
2025-09-12	0.790	0.850	0.790	0.830	0.830	28,956
2025-09-11	0.720	0.740	0.720	0.730	0.730	3,901
2025-09-10	0.750	0.750	0.740	0.740	0.740	1,560
2025-09-09	0.780	0.780	0.780	0.780	0.780	0
2025-09-08	0.780	0.780	0.780	0.780	0.780	8,103
2025-09-05	0.780	0.780	0.780	0.780	0.780	1,000
2025-09-04	0.710	0.710	0.710	0.710	0.710	54,000
2025-09-03	0.700	0.700	0.650	0.660	0.660	25,500
2025-09-02	0.710	0.710	0.700	0.700	0.700	16,570
2025-08-29	0.750	0.760	0.700	0.700	0.700	144,000
2025-08-28	0.750	0.780	0.750	0.750	0.750	43,001
2025-08-27	0.750	0.750	0.750	0.750	0.750	717
2025-08-26	0.780	0.780	0.780	0.780	0.780	0
2025-08-25	0.780	0.780	0.780	0.780	0.780	2,865
2025-08-22	0.780	0.780	0.780	0.780	0.780	0
2025-08-21	0.780	0.780	0.780	0.780	0.780	1,001
2025-08-20	0.800	0.800	0.800	0.800	0.800	0
2025-08-19	0.740	0.800	0.730	0.800	0.800	46,585
2025-08-18	0.760	0.760	0.730	0.730	0.730	172,500
2025-08-15	0.750	0.760	0.750	0.760	0.760	17,500
2025-08-14	0.820	0.820	0.750	0.760	0.760	126,580
2025-08-13	0.750	0.750	0.750	0.750	0.750	18,005
2025-08-12	0.740	0.740	0.730	0.730	0.730	14,210
2025-08-11	0.740	0.740	0.730	0.730	0.730	7,003
2025-08-08	0.820	0.820	0.780	0.780	0.780	7,017

← NewerPage 5 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.