Sparx Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	24.460	24.640	24.180	24.600	24.600	43,859
2025-05-09	23.140	23.250	22.690	23.010	23.010	16,252
2025-05-08	22.900	23.100	22.510	22.930	22.930	41,787
2025-05-07	22.270	22.470	21.980	22.450	22.450	32,304
2025-05-06	22.200	22.720	22.200	22.590	22.590	26,615
2025-05-05	22.450	22.817	22.430	22.610	22.610	18,832
2025-05-02	22.450	23.050	22.450	22.760	22.760	36,564
2025-05-01	22.110	22.350	21.990	22.020	22.020	23,415
2025-04-30	20.792	21.390	20.640	21.340	21.340	83,864
2025-04-29	21.510	21.610	21.350	21.550	21.550	39,158
2025-04-28	21.550	21.550	21.014	21.510	21.510	20,738
2025-04-25	20.820	21.590	20.820	21.480	21.480	58,640
2025-04-24	20.142	20.950	20.142	20.860	20.860	132,245
2025-04-23	20.070	20.380	19.760	19.820	19.820	13,959
2025-04-22	18.620	19.030	18.620	18.900	18.900	11,612
2025-04-21	18.710	18.780	17.930	18.260	18.260	52,810
2025-04-17	19.440	19.440	18.940	19.190	19.190	31,071
2025-04-16	19.300	19.540	18.900	19.290	19.290	23,791
2025-04-15	19.680	19.890	19.660	19.760	19.760	19,067
2025-04-14	20.290	20.290	19.380	19.550	19.550	32,463
2025-04-11	19.370	19.615	19.080	19.570	19.570	35,503
2025-04-10	19.780	19.960	18.990	19.380	19.380	104,319
2025-04-09	17.780	20.780	17.690	20.650	20.650	44,305
2025-04-08	19.050	19.210	17.460	17.680	17.680	43,390
2025-04-07	16.590	18.530	16.310	17.973	17.973	64,423
2025-04-04	18.000	18.000	16.701	17.410	17.410	80,573
2025-04-03	19.410	19.620	18.875	18.875	18.875	49,981
2025-04-02	19.750	21.014	19.735	20.850	20.850	18,890
2025-04-01	19.840	20.270	19.610	20.230	20.230	37,729
2025-03-31	19.340	19.830	19.198	19.830	19.830	41,948
2025-03-28	20.600	20.600	19.950	20.190	20.190	69,830
2025-03-27	21.080	21.390	20.770	20.820	20.820	50,014
2025-03-26	22.440	22.440	21.335	21.480	21.480	50,900
2025-03-25	22.790	22.790	22.520	22.630	22.630	13,823
2025-03-24	22.140	22.673	22.140	22.650	22.650	23,881
2025-03-21	20.940	21.610	20.800	21.610	21.610	45,193
2025-03-20	21.300	21.740	21.275	21.400	21.400	27,305
2025-03-19	21.210	21.890	21.110	21.540	21.540	32,902
2025-03-18	21.350	21.350	20.930	21.050	21.050	46,510
2025-03-17	21.640	21.980	21.500	21.753	21.753	29,631
2025-03-14	20.960	21.660	20.960	21.640	21.640	44,360
2025-03-13	20.830	20.830	20.150	20.397	20.397	45,534
2025-03-12	21.080	21.290	20.610	20.970	20.970	65,596
2025-03-11	19.510	20.517	19.510	20.130	20.130	104,045
2025-03-10	20.390	20.450	19.200	19.476	19.476	66,204
2025-03-07	21.000	21.409	20.210	21.190	21.190	48,650
2025-03-06	21.540	22.020	20.865	21.000	21.000	55,763
2025-03-05	22.460	22.710	21.980	22.670	22.670	26,643
2025-03-04	21.680	23.080	21.230	22.430	22.430	48,398
2025-03-03	23.930	23.930	22.050	22.310	22.310	71,567
2025-02-28	22.900	23.770	22.790	23.730	23.730	75,030
2025-02-27	25.360	25.390	23.230	23.260	23.260	61,819
2025-02-26	24.680	25.230	24.540	24.810	24.810	48,547
2025-02-25	24.770	24.770	23.560	24.070	24.070	46,272
2025-02-24	26.060	26.060	24.790	25.080	25.080	83,095
2025-02-21	27.590	27.600	25.890	26.070	26.070	63,001
2025-02-20	27.960	27.960	26.880	27.450	27.450	54,337
2025-02-19	27.980	28.163	27.650	27.846	27.846	37,199
2025-02-18	28.100	28.210	27.920	28.153	28.153	29,661
2025-02-14	28.110	28.110	27.611	28.003	28.003	31,992

← NewerPage 7 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.