Sparq Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.920	0.920	0.920	0.920	0.920	4,551
2026-10-16	0.920	0.920	0.920	0.920	0.920	1,000
2026-10-15	0.920	0.920	0.920	0.920	0.920	0
2026-10-14	0.920	0.950	0.920	0.920	0.920	3,767
2026-10-13	0.950	0.950	0.950	0.950	0.950	983
2026-10-09	0.900	0.900	0.900	0.900	0.900	0
2026-10-08	0.900	0.900	0.900	0.900	0.900	0
2026-10-07	0.910	0.910	0.900	0.900	0.900	245,000
2026-10-06	0.910	0.910	0.900	0.910	0.910	9,200
2026-10-05	0.920	0.920	0.920	0.920	0.920	500
2026-10-02	0.910	0.910	0.910	0.910	0.910	500
2026-10-01	0.910	0.910	0.910	0.910	0.910	6,325
2026-09-30	0.920	0.920	0.920	0.920	0.920	11,933
2026-09-29	0.920	0.920	0.920	0.920	0.920	0
2026-09-28	0.910	0.920	0.910	0.920	0.920	5,002
2026-09-25	0.910	0.910	0.910	0.910	0.910	0
2026-09-24	0.900	0.910	0.900	0.910	0.910	8,000
2026-09-23	0.970	0.970	0.950	0.950	0.950	10,510
2026-09-22	0.910	0.910	0.910	0.910	0.910	3,049
2026-09-21	0.960	0.960	0.920	0.920	0.920	17,961
2026-09-18	0.970	0.970	0.950	0.950	0.950	10,000
2026-09-17	0.970	0.970	0.970	0.970	0.970	501
2026-09-16	0.990	0.990	0.970	0.970	0.970	8,230
2026-09-15	0.990	0.990	0.980	0.990	0.990	167,400
2026-09-14	0.990	0.990	0.990	0.990	0.990	21,507
2026-09-11	0.970	0.980	0.970	0.980	0.980	11,535
2026-09-10	0.990	1.000	0.980	0.990	0.990	42,401
2026-09-09	0.990	1.070	0.990	1.000	1.000	4,800
2026-09-08	0.990	1.000	0.990	1.000	1.000	6,258
2026-09-04	0.980	1.000	0.980	1.000	1.000	139,800
2026-09-03	0.990	1.000	0.990	1.000	1.000	6,900
2026-09-02	1.010	1.010	0.950	1.000	1.000	66,018
2026-09-01	1.030	1.030	1.030	1.030	1.030	400
2026-08-31	1.040	1.040	1.000	1.000	1.000	29,897
2026-08-28	1.050	1.050	1.020	1.020	1.020	3,630
2026-08-27	1.040	1.040	1.020	1.040	1.040	50,320
2026-08-26	1.030	1.030	1.030	1.030	1.030	0
2026-08-25	1.030	1.030	1.030	1.030	1.030	0
2026-08-24	1.140	1.140	1.030	1.030	1.030	52,850
2026-08-21	1.100	1.100	1.030	1.090	1.090	37,810
2026-08-20	1.090	1.090	1.090	1.090	1.090	0
2026-08-19	1.100	1.100	1.040	1.090	1.090	128,461
2026-08-18	1.110	1.110	1.110	1.110	1.110	0
2026-08-17	1.110	1.110	1.100	1.110	1.110	99,621
2026-08-14	1.190	1.190	1.120	1.120	1.120	156,172
2026-08-13	1.160	1.160	1.120	1.120	1.120	20,652
2026-08-12	1.180	1.180	1.180	1.180	1.180	0
2026-08-11	1.170	1.180	1.170	1.180	1.180	11,804
2026-08-10	1.110	1.110	1.110	1.110	1.110	4,309
2026-08-07	1.100	1.120	1.100	1.100	1.100	28,387
2026-08-06	1.100	1.100	1.100	1.100	1.100	0
2026-08-05	1.190	1.190	1.100	1.100	1.100	33,100
2026-08-04	1.200	1.200	0.970	1.130	1.130	357,985
2026-07-31	1.210	1.210	1.170	1.190	1.190	4,814
2026-07-30	1.130	1.210	1.130	1.210	1.210	9,848
2026-07-29	1.140	1.140	1.130	1.140	1.140	17,749
2026-07-28	1.190	1.190	1.190	1.190	1.190	103
2026-07-27	1.180	1.180	1.180	1.180	1.180	0
2026-07-24	1.180	1.180	1.150	1.180	1.180	4,700
2026-07-23	1.160	1.160	1.150	1.150	1.150	451

Page 1 of 2 · 63 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.