Sparx Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 24.781 | 24.910 | 24.566 | 24.566 | 24.566 | 23,629 |
| 2024-11-13 | 25.221 | 25.305 | 24.898 | 24.924 | 24.924 | 8,809 |
| 2024-11-12 | 25.050 | 25.185 | 24.922 | 24.984 | 24.984 | 19,744 |
| 2024-11-11 | 25.290 | 25.290 | 24.730 | 25.000 | 25.000 | 38,419 |
| 2024-11-08 | 24.880 | 25.040 | 24.800 | 25.040 | 25.040 | 14,742 |
| 2024-11-07 | 24.840 | 25.205 | 24.840 | 25.122 | 25.122 | 34,496 |
| 2024-11-06 | 24.530 | 24.910 | 24.455 | 24.850 | 24.850 | 21,416 |
| 2024-11-05 | 23.595 | 23.780 | 23.590 | 23.770 | 23.770 | 18,446 |
| 2024-11-04 | 23.460 | 23.620 | 23.280 | 23.370 | 23.370 | 18,582 |
| 2024-11-01 | 23.750 | 23.900 | 23.615 | 23.690 | 23.690 | 15,577 |
| 2024-10-31 | 23.860 | 23.870 | 23.440 | 23.502 | 23.502 | 41,218 |
| 2024-10-30 | 24.220 | 24.350 | 24.020 | 24.050 | 24.050 | 23,924 |
| 2024-10-29 | 24.170 | 24.540 | 24.120 | 24.484 | 24.484 | 19,155 |
| 2024-10-28 | 24.390 | 24.405 | 24.240 | 24.241 | 24.241 | 10,523 |
| 2024-10-25 | 24.271 | 24.500 | 24.230 | 24.250 | 24.250 | 8,928 |
| 2024-10-24 | 24.070 | 24.120 | 23.900 | 24.120 | 24.120 | 23,236 |
| 2024-10-23 | 23.980 | 24.060 | 23.530 | 23.750 | 23.750 | 25,729 |
| 2024-10-22 | 24.210 | 24.210 | 24.051 | 24.130 | 24.130 | 19,362 |
| 2024-10-21 | 24.240 | 24.540 | 24.180 | 24.404 | 24.404 | 11,014 |
| 2024-10-18 | 24.300 | 24.340 | 24.241 | 24.241 | 24.241 | 10,586 |
| 2024-10-17 | 24.560 | 24.560 | 24.139 | 24.139 | 24.139 | 20,578 |
| 2024-10-16 | 24.060 | 24.190 | 23.900 | 24.190 | 24.190 | 8,801 |
| 2024-10-15 | 24.355 | 24.355 | 23.830 | 23.884 | 23.884 | 14,757 |
| 2024-10-14 | 24.410 | 24.500 | 24.305 | 24.440 | 24.440 | 7,650 |
| 2024-10-11 | 23.880 | 24.200 | 23.880 | 24.130 | 24.130 | 9,632 |
| 2024-10-10 | 23.700 | 24.120 | 23.700 | 24.020 | 24.020 | 94,904 |
| 2024-10-09 | 23.470 | 23.740 | 23.470 | 23.665 | 23.665 | 22,235 |
| 2024-10-08 | 23.180 | 23.515 | 23.180 | 23.508 | 23.508 | 19,661 |
| 2024-10-07 | 23.280 | 23.310 | 23.081 | 23.144 | 23.144 | 29,121 |
| 2024-10-04 | 22.960 | 23.330 | 22.800 | 23.320 | 23.320 | 29,154 |
| 2024-10-03 | 22.450 | 22.670 | 22.450 | 22.613 | 22.613 | 6,668 |
| 2024-10-02 | 22.220 | 22.550 | 22.220 | 22.440 | 22.440 | 22,309 |
| 2024-10-01 | 22.740 | 22.740 | 22.190 | 22.280 | 22.280 | 22,771 |
| 2024-09-30 | 22.540 | 22.750 | 22.540 | 22.750 | 22.750 | 12,075 |
| 2024-09-27 | 22.867 | 22.867 | 22.620 | 22.720 | 22.720 | 14,964 |
| 2024-09-26 | 23.350 | 23.373 | 22.760 | 22.950 | 22.950 | 21,740 |
| 2024-09-25 | 22.780 | 22.980 | 22.780 | 22.800 | 22.800 | 18,496 |
| 2024-09-24 | 22.750 | 22.903 | 22.500 | 22.793 | 22.793 | 39,608 |
| 2024-09-23 | 22.660 | 22.710 | 22.590 | 22.680 | 22.680 | 19,229 |
| 2024-09-20 | 22.410 | 22.635 | 22.250 | 22.610 | 22.610 | 23,492 |
| 2024-09-19 | 22.210 | 22.560 | 22.150 | 22.396 | 22.396 | 47,169 |
| 2024-09-18 | 21.810 | 22.000 | 21.535 | 21.620 | 21.620 | 21,924 |
| 2024-09-17 | 21.900 | 21.990 | 21.680 | 21.830 | 21.830 | 12,999 |
| 2024-09-16 | 21.480 | 21.720 | 21.480 | 21.700 | 21.700 | 15,617 |
| 2024-09-13 | 21.490 | 21.720 | 21.490 | 21.630 | 21.630 | 18,972 |
| 2024-09-12 | 21.210 | 21.590 | 21.130 | 21.440 | 21.440 | 150,328 |
| 2024-09-11 | 20.630 | 21.280 | 20.455 | 21.240 | 21.240 | 42,063 |
| 2024-09-10 | 20.520 | 20.580 | 20.170 | 20.580 | 20.580 | 31,151 |
| 2024-09-09 | 20.380 | 20.510 | 20.270 | 20.410 | 20.410 | 31,363 |
| 2024-09-06 | 20.800 | 20.800 | 19.980 | 20.120 | 20.120 | 68,594 |
| 2024-09-05 | 20.960 | 20.960 | 20.690 | 20.840 | 20.840 | 9,327 |
| 2024-09-04 | 20.530 | 21.125 | 20.530 | 20.750 | 20.750 | 26,536 |
| 2024-09-03 | 22.210 | 22.210 | 21.090 | 21.150 | 21.150 | 32,861 |
| 2024-08-30 | 22.560 | 22.560 | 22.240 | 22.480 | 22.480 | 5,987 |
| 2024-08-29 | 22.470 | 22.560 | 22.120 | 22.131 | 22.131 | 13,542 |
| 2024-08-28 | 22.340 | 22.377 | 21.930 | 22.110 | 22.110 | 11,563 |
| 2024-08-27 | 22.360 | 22.620 | 22.337 | 22.530 | 22.530 | 23,255 |
| 2024-08-26 | 23.000 | 23.000 | 22.550 | 22.550 | 22.550 | 11,029 |
| 2024-08-23 | 22.700 | 22.860 | 22.560 | 22.851 | 22.851 | 16,081 |
| 2024-08-22 | 23.110 | 23.110 | 22.407 | 22.407 | 22.407 | 20,419 |
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.