Sparq Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.850	0.900	0.850	0.850	0.850	10,500
2025-05-12	0.890	0.900	0.890	0.900	0.900	3,000
2025-05-09	0.870	0.920	0.830	0.920	0.920	18,500
2025-05-08	0.910	0.910	0.870	0.870	0.870	15,134
2025-05-07	0.880	0.920	0.880	0.900	0.900	4,500
2025-05-06	0.900	0.920	0.880	0.880	0.880	7,505
2025-05-05	0.850	0.920	0.850	0.920	0.920	7,500
2025-05-02	0.870	0.870	0.850	0.850	0.850	11,000
2025-05-01	0.920	0.950	0.810	0.810	0.810	69,253
2025-04-30	0.860	0.900	0.860	0.900	0.900	75,927
2025-04-29	0.890	0.900	0.890	0.900	0.900	3,021
2025-04-28	0.860	0.900	0.850	0.900	0.900	14,400
2025-04-25	0.890	0.900	0.890	0.900	0.900	3,500
2025-04-24	0.890	0.900	0.890	0.900	0.900	3,000
2025-04-23	0.860	0.900	0.860	0.900	0.900	28,500
2025-04-22	0.920	0.920	0.860	0.900	0.900	47,500
2025-04-21	0.900	0.950	0.890	0.920	0.920	21,013
2025-04-17	0.950	0.950	0.910	0.940	0.940	6,209
2025-04-16	0.950	0.950	0.950	0.950	0.950	2,000
2025-04-15	0.950	0.960	0.900	0.930	0.930	33,769
2025-04-14	0.970	0.990	0.950	0.950	0.950	8,413
2025-04-11	0.950	1.000	0.900	0.930	0.930	45,018
2025-04-10	0.890	0.950	0.890	0.950	0.950	32,608
2025-04-09	0.890	0.930	0.880	0.930	0.930	38,000
2025-04-08	0.950	0.950	0.880	0.880	0.880	53,070
2025-04-07	0.900	0.900	0.880	0.900	0.900	45,690
2025-04-04	0.980	0.990	0.920	0.920	0.920	56,322
2025-04-03	0.980	1.000	0.980	0.980	0.980	102,924
2025-04-02	0.990	1.000	0.960	0.990	0.990	22,600
2025-04-01	1.010	1.030	0.930	0.980	0.980	140,400
2025-03-31	1.000	1.060	0.950	1.000	1.000	65,913
2025-03-28	1.050	1.050	0.960	0.960	0.960	61,700
2025-03-27	0.970	1.070	0.970	1.070	1.070	28,432
2025-03-26	1.070	1.070	0.980	1.000	1.000	13,750
2025-03-25	1.040	1.060	0.940	1.030	1.030	18,867
2025-03-24	1.040	1.070	0.970	1.000	1.000	67,768
2025-03-21	1.050	1.050	0.950	1.050	1.050	15,200
2025-03-20	1.010	1.030	0.950	0.950	0.950	18,100
2025-03-19	0.990	1.030	0.830	1.030	1.030	37,900
2025-03-18	1.120	1.120	0.960	0.960	0.960	62,960
2025-03-17	1.060	1.150	1.030	1.050	1.050	99,200
2025-03-14	0.970	1.080	0.950	1.030	1.030	83,600
2025-03-13	1.020	1.140	1.020	1.090	1.090	77,705
2025-03-12	1.000	1.000	0.920	0.990	0.990	31,500
2025-03-11	0.810	0.940	0.810	0.940	0.940	238,000
2025-03-10	0.820	0.820	0.790	0.790	0.790	25,764
2025-03-07	0.720	0.830	0.720	0.830	0.830	70,000
2025-03-06	0.700	0.720	0.690	0.720	0.720	22,075
2025-03-05	0.710	0.740	0.690	0.730	0.730	17,977
2025-03-04	0.720	0.740	0.720	0.730	0.730	31,000
2025-03-03	0.740	0.750	0.740	0.740	0.740	10,557
2025-02-28	0.730	0.750	0.720	0.750	0.750	69,500
2025-02-27	0.780	0.780	0.700	0.720	0.720	146,111
2025-02-26	0.830	0.830	0.750	0.780	0.780	230,010
2025-02-25	0.870	0.890	0.810	0.810	0.810	137,979
2025-02-24	0.900	0.900	0.860	0.870	0.870	81,510
2025-02-21	0.900	0.900	0.860	0.900	0.900	53,600
2025-02-20	0.900	0.900	0.870	0.900	0.900	19,510
2025-02-19	0.900	0.930	0.860	0.880	0.880	29,519
2025-02-18	0.900	0.910	0.880	0.880	0.880	20,000

← NewerPage 7 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.