Sparq Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.820	0.820	0.780	0.780	0.780	7,017
2025-08-07	0.760	0.760	0.760	0.760	0.760	5,033
2025-08-06	0.750	0.750	0.750	0.750	0.750	14,500
2025-08-05	0.850	0.850	0.770	0.780	0.780	35,048
2025-08-01	0.720	0.720	0.720	0.720	0.720	0
2025-07-31	0.720	0.730	0.720	0.720	0.720	18,530
2025-07-30	0.720	0.740	0.720	0.720	0.720	25,000
2025-07-29	0.765	0.765	0.710	0.720	0.720	7,850
2025-07-28	0.710	0.710	0.710	0.710	0.710	0
2025-07-25	0.750	0.750	0.710	0.710	0.710	48,376
2025-07-24	0.750	0.750	0.750	0.750	0.750	0
2025-07-23	0.750	0.750	0.750	0.750	0.750	0
2025-07-22	0.760	0.760	0.750	0.750	0.750	6,512
2025-07-21	0.820	0.820	0.770	0.770	0.770	8,000
2025-07-18	0.750	0.750	0.750	0.750	0.750	8,500
2025-07-17	0.720	0.720	0.720	0.720	0.720	0
2025-07-16	0.750	0.750	0.720	0.720	0.720	26,500
2025-07-15	0.720	0.720	0.720	0.720	0.720	0
2025-07-14	0.740	0.750	0.720	0.720	0.720	18,006
2025-07-11	0.760	0.760	0.750	0.750	0.750	2,720
2025-07-10	0.770	0.780	0.740	0.750	0.750	49,277
2025-07-09	0.800	0.850	0.780	0.780	0.780	111,500
2025-07-08	0.800	0.820	0.790	0.790	0.790	28,963
2025-07-07	0.790	0.790	0.780	0.780	0.780	13,500
2025-07-04	0.810	0.840	0.810	0.810	0.810	16,000
2025-07-03	0.800	0.820	0.800	0.810	0.810	6,000
2025-07-02	0.810	0.810	0.810	0.810	0.810	505
2025-06-30	0.800	0.850	0.760	0.820	0.820	108,570
2025-06-27	0.800	0.800	0.760	0.790	0.790	406,600
2025-06-26	0.800	0.820	0.750	0.750	0.750	34,068
2025-06-25	0.830	0.840	0.800	0.840	0.840	416,805
2025-06-24	0.770	0.820	0.770	0.810	0.810	828,331
2025-06-23	0.800	0.820	0.790	0.790	0.790	407,100
2025-06-20	0.770	0.790	0.770	0.790	0.790	407,500
2025-06-19	0.830	0.830	0.790	0.820	0.820	407,850
2025-06-18	0.770	0.790	0.730	0.770	0.770	34,800
2025-06-17	0.760	0.820	0.760	0.780	0.780	429,363
2025-06-16	0.790	0.840	0.770	0.770	0.770	25,536
2025-06-13	0.790	0.790	0.790	0.790	0.790	4,500
2025-06-12	0.790	0.800	0.760	0.790	0.790	222,150
2025-06-11	0.790	0.800	0.780	0.790	0.790	215,200
2025-06-10	0.800	0.800	0.790	0.790	0.790	5,000
2025-06-09	0.790	0.820	0.780	0.800	0.800	10,001
2025-06-06	0.760	0.790	0.760	0.790	0.790	212,500
2025-06-05	0.740	0.740	0.740	0.740	0.740	1,500
2025-06-04	0.720	0.750	0.720	0.740	0.740	104,000
2025-06-03	0.720	0.720	0.720	0.720	0.720	104,505
2025-06-02	0.730	0.730	0.690	0.720	0.720	112,680
2025-05-30	0.780	0.790	0.750	0.750	0.750	129,051
2025-05-29	0.830	0.830	0.760	0.780	0.780	138,000
2025-05-28	0.860	0.860	0.830	0.830	0.830	49,005
2025-05-27	0.830	0.860	0.820	0.840	0.840	64,937
2025-05-26	0.910	0.910	0.840	0.860	0.860	92,160
2025-05-23	0.800	0.950	0.790	0.890	0.890	122,001
2025-05-22	0.820	0.820	0.750	0.800	0.800	61,410
2025-05-21	0.820	0.820	0.810	0.810	0.810	5,500
2025-05-20	0.860	0.870	0.800	0.810	0.810	48,645
2025-05-16	0.840	0.840	0.810	0.820	0.820	137,500
2025-05-15	0.840	0.840	0.820	0.820	0.820	12,700
2025-05-14	0.850	0.920	0.840	0.840	0.840	9,795

← NewerPage 6 of 20 · 1,200 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.