Sparx Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 22.920 | 23.190 | 22.840 | 23.190 | 23.190 | 15,236 |
| 2024-08-20 | 23.000 | 23.090 | 22.800 | 22.840 | 22.840 | 27,242 |
| 2024-08-19 | 22.520 | 23.000 | 22.465 | 23.000 | 23.000 | 25,195 |
| 2024-08-16 | 22.260 | 22.530 | 22.260 | 22.500 | 22.500 | 12,299 |
| 2024-08-15 | 21.990 | 22.440 | 21.990 | 22.384 | 22.384 | 31,138 |
| 2024-08-14 | 21.740 | 21.780 | 21.410 | 21.730 | 21.730 | 21,016 |
| 2024-08-13 | 21.050 | 21.570 | 20.970 | 21.554 | 21.554 | 30,214 |
| 2024-08-12 | 20.800 | 20.933 | 20.630 | 20.770 | 20.770 | 56,324 |
| 2024-08-09 | 20.580 | 20.740 | 20.490 | 20.700 | 20.700 | 28,933 |
| 2024-08-08 | 20.160 | 20.646 | 19.955 | 20.610 | 20.610 | 36,389 |
| 2024-08-07 | 20.390 | 20.640 | 19.680 | 19.700 | 19.700 | 45,853 |
| 2024-08-06 | 19.630 | 19.909 | 19.450 | 19.560 | 19.560 | 37,290 |
| 2024-08-05 | 18.170 | 19.650 | 18.050 | 19.410 | 19.410 | 91,005 |
| 2024-08-02 | 20.000 | 20.000 | 19.535 | 19.950 | 19.950 | 38,598 |
| 2024-08-01 | 21.640 | 21.755 | 20.320 | 20.540 | 20.540 | 83,320 |
| 2024-07-31 | 21.720 | 21.880 | 21.540 | 21.750 | 21.750 | 53,770 |
| 2024-07-30 | 21.370 | 21.470 | 20.560 | 20.850 | 20.850 | 75,048 |
| 2024-07-29 | 21.650 | 21.712 | 21.349 | 21.370 | 21.370 | 65,262 |
| 2024-07-26 | 21.750 | 21.765 | 21.380 | 21.530 | 21.530 | 58,886 |
| 2024-07-25 | 21.410 | 21.919 | 20.820 | 21.390 | 21.390 | 77,778 |
| 2024-07-24 | 22.220 | 22.360 | 21.360 | 21.390 | 21.390 | 118,730 |
| 2024-07-23 | 22.470 | 22.910 | 22.470 | 22.637 | 22.637 | 24,768 |
| 2024-07-22 | 22.370 | 22.530 | 22.190 | 22.469 | 22.469 | 37,060 |
| 2024-07-19 | 22.230 | 22.350 | 22.020 | 22.110 | 22.110 | 21,414 |
| 2024-07-18 | 22.880 | 22.880 | 22.120 | 22.300 | 22.300 | 127,407 |
| 2024-07-17 | 23.330 | 23.330 | 22.590 | 22.670 | 22.670 | 55,549 |
| 2024-07-16 | 23.890 | 23.982 | 23.640 | 23.910 | 23.910 | 21,736 |
| 2024-07-15 | 23.950 | 24.049 | 23.730 | 23.800 | 23.800 | 52,148 |
| 2024-07-12 | 23.610 | 24.000 | 23.550 | 23.800 | 23.800 | 42,639 |
| 2024-07-11 | 24.110 | 24.230 | 23.550 | 23.660 | 23.660 | 27,965 |
| 2024-07-10 | 24.120 | 24.120 | 23.790 | 23.970 | 23.970 | 47,139 |
| 2024-07-09 | 24.360 | 24.440 | 23.890 | 23.980 | 23.980 | 63,319 |
| 2024-07-08 | 24.260 | 24.320 | 24.080 | 24.300 | 24.300 | 31,557 |
| 2024-07-05 | 24.000 | 24.300 | 24.000 | 24.180 | 24.180 | 49,591 |
| 2024-07-03 | 23.710 | 24.040 | 23.710 | 24.030 | 24.030 | 52,337 |
| 2024-07-02 | 23.550 | 23.800 | 23.500 | 23.780 | 23.780 | 28,816 |
| 2024-07-01 | 23.650 | 23.722 | 23.210 | 23.720 | 23.720 | 19,460 |
| 2024-06-28 | 23.520 | 23.870 | 23.475 | 23.570 | 23.570 | 40,588 |
| 2024-06-27 | 22.930 | 23.530 | 22.880 | 23.460 | 23.460 | 129,034 |
| 2024-06-26 | 23.020 | 23.100 | 22.870 | 22.990 | 22.990 | 29,931 |
| 2024-06-25 | 22.800 | 23.050 | 22.680 | 23.050 | 23.050 | 71,887 |
| 2024-06-24 | 22.780 | 22.930 | 22.650 | 22.650 | 22.650 | 33,404 |
| 2024-06-21 | 22.870 | 22.965 | 22.550 | 22.960 | 22.960 | 28,973 |
| 2024-06-20 | 23.260 | 23.370 | 22.875 | 23.000 | 23.000 | 40,920 |
| 2024-06-18 | 23.080 | 23.190 | 23.055 | 23.140 | 23.140 | 56,374 |
| 2024-06-17 | 23.130 | 23.240 | 22.800 | 23.160 | 23.160 | 136,721 |
| 2024-06-14 | 22.980 | 23.173 | 22.941 | 23.160 | 23.160 | 48,443 |
| 2024-06-13 | 23.370 | 23.370 | 22.860 | 22.980 | 22.980 | 26,065 |
| 2024-06-12 | 23.100 | 23.260 | 23.049 | 23.170 | 23.170 | 44,661 |
| 2024-06-11 | 22.590 | 22.700 | 22.500 | 22.700 | 22.700 | 39,978 |
| 2024-06-10 | 22.200 | 22.670 | 22.200 | 22.560 | 22.560 | 61,818 |
| 2024-06-07 | 22.190 | 22.360 | 22.120 | 22.280 | 22.280 | 31,812 |
| 2024-06-06 | 22.380 | 22.600 | 22.210 | 22.320 | 22.320 | 59,970 |
| 2024-06-05 | 22.090 | 22.450 | 22.000 | 22.450 | 22.450 | 82,577 |
| 2024-06-04 | 21.890 | 21.977 | 21.680 | 21.780 | 21.780 | 50,345 |
| 2024-06-03 | 22.190 | 22.231 | 21.720 | 21.950 | 21.950 | 66,249 |
| 2024-05-31 | 22.560 | 22.560 | 21.520 | 22.050 | 22.050 | 50,589 |
| 2024-05-30 | 23.070 | 23.070 | 22.330 | 22.420 | 22.420 | 81,428 |
| 2024-05-29 | 23.020 | 23.260 | 23.020 | 23.210 | 23.210 | 35,974 |
| 2024-05-28 | 23.470 | 23.537 | 23.145 | 23.400 | 23.400 | 55,075 |
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.