Sparq Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.960	0.960	0.880	0.915	0.915	68,350
2025-02-13	0.920	1.000	0.920	0.920	0.920	16,598
2025-02-12	0.830	0.950	0.830	0.910	0.910	40,030
2025-02-11	0.870	0.890	0.810	0.820	0.820	177,583
2025-02-10	1.090	1.090	0.810	0.870	0.870	548,240
2025-02-07	1.100	1.110	1.080	1.090	1.090	16,100
2025-02-06	1.040	1.120	1.040	1.110	1.110	19,300
2025-02-05	1.000	1.040	0.990	1.040	1.040	6,020
2025-02-04	0.950	1.040	0.950	1.040	1.040	15,900
2025-02-03	1.110	1.110	0.970	0.970	0.970	89,797
2025-01-31	1.100	1.130	1.100	1.130	1.130	31,000
2025-01-30	1.100	1.140	1.080	1.090	1.090	33,955
2025-01-29	1.160	1.160	1.070	1.090	1.090	74,833
2025-01-28	1.220	1.230	1.160	1.160	1.160	44,128
2025-01-27	1.170	1.220	1.160	1.220	1.220	90,618
2025-01-24	1.120	1.200	1.080	1.150	1.150	89,055
2025-01-23	1.180	1.190	1.130	1.150	1.150	53,004
2025-01-22	1.190	1.200	1.150	1.170	1.170	164,202
2025-01-21	1.200	1.200	1.170	1.200	1.200	58,110
2025-01-20	1.200	1.200	1.160	1.200	1.200	58,803
2025-01-17	1.230	1.300	1.230	1.270	1.270	79,040
2025-01-16	1.200	1.220	1.160	1.180	1.180	17,523
2025-01-15	1.130	1.190	1.080	1.170	1.170	64,973
2025-01-14	1.050	1.250	1.030	1.070	1.070	51,997
2025-01-13	1.060	1.060	0.980	1.040	1.040	175,804
2025-01-10	1.200	1.200	1.070	1.080	1.080	46,225
2025-01-09	1.280	1.300	1.160	1.200	1.200	135,355
2025-01-08	1.030	1.300	1.030	1.300	1.300	148,694
2025-01-07	1.410	1.410	1.010	1.050	1.050	438,817
2025-01-06	1.470	1.570	1.230	1.300	1.300	216,105
2025-01-03	1.600	1.770	1.370	1.620	1.620	127,948
2025-01-02	1.510	1.880	1.450	1.600	1.600	657,753
2024-12-31	1.160	1.410	1.150	1.410	1.410	188,659
2024-12-30	0.970	1.140	0.950	1.140	1.140	8,331,555
2024-12-27	0.850	0.950	0.850	0.950	0.950	215,521
2024-12-24	0.830	0.870	0.800	0.840	0.840	133,748
2024-12-23	0.820	0.840	0.790	0.790	0.790	87,705
2024-12-20	0.810	0.820	0.770	0.820	0.820	39,000
2024-12-19	0.800	0.810	0.770	0.810	0.810	32,106
2024-12-18	0.760	0.800	0.760	0.770	0.770	79,900
2024-12-17	0.740	0.760	0.740	0.750	0.750	94,500
2024-12-16	0.740	0.740	0.700	0.730	0.730	1,913,646
2024-12-13	0.720	0.740	0.710	0.740	0.740	25,500
2024-12-12	0.720	0.740	0.720	0.720	0.720	10,000
2024-12-11	0.720	0.740	0.710	0.710	0.710	36,000
2024-12-10	0.720	0.720	0.700	0.700	0.700	120,460
2024-12-09	0.710	0.720	0.710	0.710	0.710	19,000
2024-12-06	0.720	0.740	0.690	0.700	0.700	1,411,213
2024-12-05	0.730	0.730	0.700	0.710	0.710	191,753
2024-12-04	0.710	0.715	0.700	0.700	0.700	2,841,328
2024-12-03	0.710	0.710	0.710	0.710	0.710	0
2024-12-02	0.710	0.720	0.710	0.710	0.710	27,000
2024-11-29	0.750	0.750	0.750	0.750	0.750	9,000
2024-11-28	0.740	0.750	0.740	0.740	0.740	21,000
2024-11-27	0.720	0.750	0.700	0.750	0.750	95,000
2024-11-26	0.720	0.720	0.710	0.710	0.710	40,000
2024-11-25	0.730	0.740	0.720	0.720	0.720	24,810
2024-11-22	0.710	0.730	0.710	0.720	0.720	275,500
2024-11-21	0.700	0.710	0.700	0.710	0.710	128,500
2024-11-20	0.750	0.750	0.710	0.710	0.710	14,485

← NewerPage 8 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.