Sparq Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.700	0.750	0.700	0.750	0.750	3,000
2024-11-18	0.730	0.730	0.690	0.700	0.700	1,067,865
2024-11-15	0.730	0.730	0.670	0.670	0.670	1,027,216
2024-11-14	0.710	0.710	0.700	0.700	0.700	15,000
2024-11-13	0.700	0.730	0.700	0.730	0.730	13,300
2024-11-12	0.680	0.720	0.680	0.700	0.700	64,900
2024-11-11	0.650	0.700	0.650	0.680	0.680	51,754
2024-11-08	0.640	0.640	0.640	0.640	0.640	0
2024-11-07	0.640	0.640	0.640	0.640	0.640	0
2024-11-06	0.640	0.640	0.640	0.640	0.640	0
2024-11-05	0.640	0.690	0.640	0.640	0.640	2,500
2024-11-04	0.660	0.660	0.660	0.660	0.660	14,000
2024-11-01	0.670	0.670	0.670	0.670	0.670	1,500
2024-10-31	0.710	0.720	0.680	0.680	0.680	12,000
2024-10-30	0.600	0.600	0.600	0.600	0.600	0
2024-10-29	0.640	0.700	0.600	0.600	0.600	80,107
2024-10-28	0.650	0.650	0.650	0.650	0.650	1,300
2024-10-25	0.660	0.660	0.660	0.660	0.660	5,000
2024-10-24	0.700	0.700	0.700	0.700	0.700	1,000
2024-10-23	0.690	0.700	0.690	0.700	0.700	8,300
2024-10-22	0.700	0.700	0.700	0.700	0.700	0
2024-10-21	0.700	0.700	0.700	0.700	0.700	5,000
2024-10-18	0.690	0.700	0.660	0.700	0.700	30,500
2024-10-17	0.690	0.690	0.690	0.690	0.690	2,000
2024-10-16	0.690	0.690	0.690	0.690	0.690	1,500
2024-10-15	0.690	0.690	0.690	0.690	0.690	5,000
2024-10-11	0.680	0.690	0.680	0.690	0.690	53,500
2024-10-10	0.660	0.660	0.660	0.660	0.660	0
2024-10-09	0.660	0.660	0.660	0.660	0.660	0
2024-10-08	0.660	0.660	0.660	0.660	0.660	30,000
2024-10-07	0.650	0.660	0.650	0.660	0.660	27,500
2024-10-04	0.690	0.690	0.690	0.690	0.690	0
2024-10-03	0.690	0.690	0.690	0.690	0.690	0
2024-10-02	0.700	0.700	0.690	0.690	0.690	10,000
2024-10-01	0.700	0.700	0.700	0.700	0.700	0
2024-09-30	0.720	0.720	0.610	0.700	0.700	45,700
2024-09-27	0.630	0.740	0.630	0.740	0.740	2,050
2024-09-26	0.630	0.630	0.630	0.630	0.630	0
2024-09-25	0.630	0.630	0.630	0.630	0.630	3,000
2024-09-24	0.630	0.630	0.630	0.630	0.630	0
2024-09-23	0.630	0.630	0.630	0.630	0.630	3,000
2024-09-20	0.740	0.740	0.740	0.740	0.740	0
2024-09-19	0.740	0.740	0.740	0.740	0.740	0
2024-09-18	0.740	0.740	0.740	0.740	0.740	1,700
2024-09-17	0.740	0.740	0.740	0.740	0.740	0
2024-09-16	0.740	0.740	0.740	0.740	0.740	1,000
2024-09-13	0.650	0.650	0.650	0.650	0.650	0
2024-09-12	0.650	0.650	0.650	0.650	0.650	0
2024-09-11	0.660	0.660	0.650	0.650	0.650	5,000
2024-09-10	0.650	0.650	0.650	0.650	0.650	0
2024-09-09	0.760	0.760	0.650	0.650	0.650	10,000
2024-09-06	0.750	0.760	0.750	0.760	0.760	5,500
2024-09-05	0.770	0.770	0.760	0.760	0.760	1,000
2024-09-04	0.660	0.660	0.650	0.650	0.650	2,500
2024-09-03	0.760	0.760	0.650	0.650	0.650	20,550
2024-08-30	0.740	0.740	0.740	0.740	0.740	0
2024-08-29	0.700	0.740	0.700	0.740	0.740	36,300
2024-08-28	0.680	0.680	0.660	0.680	0.680	12,500
2024-08-27	0.710	0.710	0.710	0.710	0.710	0
2024-08-26	0.710	0.710	0.710	0.710	0.710	0

← NewerPage 9 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.