Sparx Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	43.210	44.330	43.060	43.730	43.730	319,959
2025-10-30	42.480	43.169	42.150	42.190	42.190	126,796
2025-10-29	42.650	43.230	42.410	43.055	43.055	185,856
2025-10-28	42.300	42.440	41.825	42.136	42.136	93,705
2025-10-27	42.370	42.390	41.850	42.150	42.150	220,110
2025-10-24	41.310	41.780	41.280	41.320	41.320	120,018
2025-10-23	38.960	40.520	38.900	40.400	40.400	131,078
2025-10-22	39.590	39.760	37.948	38.800	38.800	159,094
2025-10-21	40.080	40.200	39.490	39.770	39.770	63,422
2025-10-20	40.350	40.830	40.170	40.219	40.219	99,285
2025-10-17	39.730	40.200	39.020	40.040	40.040	117,506
2025-10-16	41.250	41.338	40.000	40.370	40.370	207,943
2025-10-15	41.480	41.500	39.980	40.880	40.880	122,270
2025-10-14	41.450	41.450	40.070	40.360	40.360	211,907
2025-10-13	42.230	42.560	41.750	42.380	42.380	201,192
2025-10-10	43.380	43.435	40.710	40.770	40.770	290,213
2025-10-09	42.410	43.260	42.210	43.160	43.160	182,471
2025-10-08	41.170	42.330	41.170	42.306	42.306	105,617
2025-10-07	41.810	41.810	39.930	40.740	40.740	155,291
2025-10-06	41.790	42.200	41.160	41.453	41.453	259,679
2025-10-03	40.750	40.770	39.680	40.209	40.209	159,987
2025-10-02	39.780	40.290	39.320	40.254	40.254	105,177
2025-10-01	38.060	39.230	38.060	39.180	39.180	86,253
2025-09-30	38.620	38.869	38.070	38.530	38.530	114,543
2025-09-29	39.060	39.124	38.540	38.612	38.612	125,761
2025-09-26	38.690	38.690	37.990	38.460	38.460	102,428
2025-09-25	37.860	38.874	37.360	38.510	38.510	142,249
2025-09-24	39.790	39.790	38.580	38.847	38.847	152,982
2025-09-23	40.310	40.320	39.220	39.802	39.802	154,447
2025-09-22	39.550	40.320	39.350	40.196	40.196	185,082
2025-09-19	39.330	40.210	39.030	39.950	39.950	154,031
2025-09-18	38.990	39.840	38.640	39.346	39.346	209,085
2025-09-17	38.040	38.400	37.050	38.142	38.142	155,884
2025-09-16	38.020	38.020	37.410	37.873	37.873	112,395
2025-09-15	37.370	38.110	37.190	37.960	37.960	142,030
2025-09-12	37.100	37.490	36.880	37.192	37.192	113,780
2025-09-11	37.340	37.489	37.030	37.201	37.201	146,802
2025-09-10	36.700	37.090	36.533	36.982	36.982	105,258
2025-09-09	35.570	35.890	35.240	35.873	35.873	80,060
2025-09-08	34.820	35.600	34.820	35.427	35.427	127,294
2025-09-05	34.680	34.747	33.625	34.540	34.540	118,098
2025-09-04	33.750	34.320	33.415	34.320	34.320	48,513
2025-09-03	33.440	33.590	32.950	33.238	33.238	56,018
2025-09-02	33.080	33.400	32.600	33.330	33.330	125,177
2025-08-29	34.750	34.750	33.687	33.890	33.890	160,755
2025-08-28	34.280	35.490	34.280	35.190	35.190	250,532
2025-08-27	34.010	34.166	33.640	33.960	33.960	114,166
2025-08-26	33.290	33.830	33.250	33.740	33.740	139,688
2025-08-25	33.340	33.340	33.042	33.148	33.148	160,440
2025-08-22	32.630	33.803	32.630	33.341	33.341	101,202
2025-08-21	32.530	32.900	32.530	32.715	32.715	38,485
2025-08-20	32.470	32.678	31.550	32.678	32.678	105,817
2025-08-19	34.340	34.340	32.750	32.810	32.810	109,667
2025-08-18	34.090	34.320	33.780	34.303	34.303	54,021
2025-08-15	34.320	34.320	33.780	34.210	34.210	46,073
2025-08-14	34.440	34.590	33.930	34.541	34.541	72,522
2025-08-13	35.810	35.980	34.831	35.310	35.310	61,819
2025-08-12	34.840	35.520	34.658	35.510	35.510	134,735
2025-08-11	34.770	35.370	34.600	34.810	34.810	108,423
2025-08-08	34.820	35.080	34.611	34.830	34.830	67,868

← NewerPage 5 of 20 · 1,147 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.