Sparx Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	27.910	28.160	27.670	28.150	28.150	22,583
2025-02-12	27.350	28.020	27.320	27.700	27.700	27,767
2025-02-11	28.410	28.600	27.860	27.860	27.860	28,126
2025-02-10	28.600	28.960	28.600	28.820	28.820	23,021
2025-02-07	28.850	29.130	28.245	28.347	28.347	21,264
2025-02-06	28.740	28.792	28.110	28.400	28.400	40,420
2025-02-05	28.150	28.518	27.860	28.470	28.470	33,973
2025-02-04	27.620	27.985	27.580	27.859	27.859	24,771
2025-02-03	26.480	27.780	26.329	27.480	27.480	30,236
2025-01-31	28.030	28.810	27.750	27.810	27.810	46,468
2025-01-30	27.560	27.920	27.404	27.830	27.830	32,064
2025-01-29	27.020	27.330	26.780	27.110	27.110	40,412
2025-01-28	26.540	27.230	25.760	27.170	27.170	46,383
2025-01-27	26.900	27.128	25.465	25.800	25.800	126,739
2025-01-24	30.345	30.420	29.640	29.670	29.670	29,525
2025-01-23	29.740	30.140	29.740	30.080	30.080	13,289
2025-01-22	30.130	30.140	29.771	30.032	30.032	27,159
2025-01-21	29.090	29.690	28.590	29.690	29.690	33,311
2025-01-17	28.580	28.910	28.490	28.590	28.590	22,039
2025-01-16	28.240	28.520	28.050	28.290	28.290	14,112
2025-01-15	27.830	28.310	27.663	28.180	28.180	63,706
2025-01-14	26.780	27.150	26.600	26.910	26.910	25,708
2025-01-13	26.210	26.401	25.940	26.280	26.280	66,000
2025-01-10	27.120	27.380	26.812	27.160	27.160	46,741
2025-01-08	27.750	27.770	26.450	27.170	27.170	71,551
2025-01-07	30.030	30.053	28.696	28.840	28.840	37,841
2025-01-06	29.840	30.200	29.690	29.850	29.850	34,258
2025-01-03	28.310	29.190	28.310	29.160	29.160	25,262
2025-01-02	26.999	28.130	26.999	28.130	28.130	19,642
2024-12-31	27.900	27.900	27.050	27.130	27.130	6,025
2024-12-30	27.370	28.069	27.170	27.690	27.690	18,565
2024-12-27	28.525	28.533	27.680	28.160	28.160	20,105
2024-12-26	28.040	28.750	28.030	28.720	28.720	16,023
2024-12-24	27.760	28.190	27.760	28.190	28.190	50,248
2024-12-23	27.830	27.830	27.230	27.620	27.620	125,038
2024-12-20	26.100	27.700	26.100	27.420	27.420	23,756
2024-12-19	27.260	27.260	26.345	26.470	26.470	10,339
2024-12-18	28.180	28.370	26.580	26.580	26.580	20,300
2024-12-17	28.310	28.310	27.830	28.309	28.309	20,597
2024-12-16	27.630	28.420	27.470	28.330	28.330	18,744
2024-12-13	27.570	27.570	27.000	27.380	27.380	22,161
2024-12-12	27.240	27.300	27.090	27.090	27.090	9,697
2024-12-11	27.160	27.510	26.960	27.390	27.390	30,807
2024-12-10	27.350	27.442	26.450	26.636	26.636	12,366
2024-12-09	28.100	28.100	27.270	27.370	27.370	18,910
2024-12-06	27.975	28.203	27.960	28.170	28.170	11,354
2024-12-05	27.850	28.080	27.720	27.760	27.760	23,939
2024-12-04	27.710	28.238	27.710	28.200	28.200	18,903
2024-12-03	26.800	26.820	26.580	26.820	26.820	29,330
2024-12-02	26.600	26.765	26.600	26.660	26.660	7,508
2024-11-29	26.395	26.521	26.350	26.390	26.390	7,071
2024-11-27	26.340	26.340	25.490	25.919	25.919	8,136
2024-11-26	26.450	26.550	26.210	26.340	26.340	11,657
2024-11-25	26.850	26.865	26.320	26.320	26.320	13,644
2024-11-22	26.300	26.465	26.250	26.429	26.429	27,002
2024-11-21	25.670	26.280	25.570	26.160	26.160	38,025
2024-11-20	24.660	24.730	24.420	24.730	24.730	14,750
2024-11-19	23.970	24.785	23.970	24.785	24.785	7,785
2024-11-18	24.000	24.190	23.900	24.143	24.143	17,924
2024-11-15	24.150	24.150	23.750	23.890	23.890	24,970

← NewerPage 8 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.