Skip to main content
SPARQ Systems Inc. (TSXV:SPRQ)
Canada flag Canada · Delayed Price · Currency is CAD
0.670
-0.020 (-2.90%)
At close: Dec 5, 2025

SPARQ Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.680.690.670.670.67-2.90%25,500
Dec 4, 20250.690.700.680.690.69-28,015
Dec 3, 20250.700.700.680.690.69-31,715
Dec 2, 20250.700.700.680.690.69-1.43%22,500
Dec 1, 20250.650.700.650.700.707.69%11,200
Nov 28, 20250.650.650.650.650.656.56%6,034
Nov 27, 20250.610.610.610.610.61-20,500
Nov 26, 20250.620.620.610.610.61-39,000
Nov 21, 20250.620.620.610.610.61-1.61%19,500
Nov 20, 20250.620.620.620.620.62-27,500
Nov 19, 20250.620.630.620.620.62-14,000
Nov 18, 20250.620.620.620.620.621.64%2,600
Nov 17, 20250.610.610.610.610.61-3.17%23,893
Nov 14, 20250.630.630.630.630.63-4,318
Nov 11, 20250.630.630.630.630.63-1,000
Nov 10, 20250.640.640.630.630.63-1.56%38,100
Nov 7, 20250.640.650.640.640.64-1.54%37,107
Nov 5, 20250.650.650.640.650.65-97,500
Nov 4, 20250.670.670.620.650.65-2.99%591,420
Nov 3, 20250.680.680.670.670.673.08%1,000
Oct 31, 20250.650.650.650.650.65-7,000
Oct 30, 20250.660.660.650.650.65-2.99%22,210
Oct 29, 20250.670.670.670.670.673.08%1,000
Oct 28, 20250.670.670.650.650.65-5,000
Oct 27, 20250.690.690.650.650.65-5.80%11,500
Oct 23, 20250.690.690.680.690.69-4.17%20,200
Oct 22, 20250.720.720.720.720.724.35%3,880
Oct 20, 20250.690.690.690.690.69-1.43%21,127
Oct 17, 20250.710.710.700.700.70-2.78%146,000
Oct 16, 20250.720.720.720.720.722.86%100,000
Oct 15, 20250.710.720.700.700.70-9,500
Oct 14, 20250.740.740.700.700.70-2.78%17,781
Oct 10, 20250.730.730.720.720.72-2.70%2,500
Oct 9, 20250.740.740.720.740.74-12,010
Oct 8, 20250.740.740.740.740.744.23%1,000
Oct 7, 20250.740.740.710.710.71-1.39%6,000
Oct 6, 20250.740.750.720.720.722.86%27,000
Oct 3, 20250.700.700.700.700.70-10,200
Oct 2, 20250.710.740.700.700.70-5.41%42,500
Oct 1, 20250.740.740.740.740.745.71%11,500
Sep 30, 20250.710.710.700.700.70-1.41%8,500
Sep 29, 20250.710.710.710.710.711.43%1,004
Sep 26, 20250.750.750.700.700.70-10.26%25,932
Sep 25, 20250.750.790.720.780.784.00%11,000
Sep 24, 20250.750.750.750.750.75-1,500
Sep 23, 20250.730.750.720.750.752.74%12,000
Sep 22, 20250.730.730.730.730.73-2.67%1,000
Sep 19, 20250.750.750.750.750.75-27,000
Sep 18, 20250.790.790.750.750.75-7,700
Sep 17, 20250.750.750.750.750.754.17%1,000
Sep 16, 20250.720.720.720.720.721.41%3,850
Sep 15, 20250.750.750.700.710.71-14.46%9,454
Sep 12, 20250.790.850.790.830.8313.70%28,956
Sep 11, 20250.720.740.720.730.73-1.35%3,901
Sep 10, 20250.750.750.740.740.74-5.13%1,560
Sep 8, 20250.780.780.780.780.78-8,103
Sep 5, 20250.780.780.780.780.789.86%1,000
Sep 4, 20250.710.710.710.710.717.58%54,000
Sep 3, 20250.700.700.650.660.66-5.71%25,500
Sep 2, 20250.710.710.700.700.70-16,570
Aug 29, 20250.750.760.700.700.70-6.67%144,000
Aug 28, 20250.750.780.750.750.75-43,001
Aug 27, 20250.750.750.750.750.75-3.85%717
Aug 25, 20250.780.780.780.780.78-2,865
Aug 21, 20250.780.780.780.780.78-2.50%1,001
Aug 19, 20250.740.800.730.800.809.59%46,585
Aug 18, 20250.760.760.730.730.73-3.95%172,500
Aug 15, 20250.750.760.750.760.76-17,500
Aug 14, 20250.820.820.750.760.761.33%126,580
Aug 13, 20250.750.750.750.750.752.74%18,005
Aug 12, 20250.740.740.730.730.73-14,210
Aug 11, 20250.740.740.730.730.73-6.41%7,003
Aug 8, 20250.820.820.780.780.782.63%7,017
Aug 7, 20250.760.760.760.760.761.33%5,033
Aug 6, 20250.750.750.750.750.75-3.85%14,500
Aug 5, 20250.850.850.770.780.788.33%35,048
Jul 31, 20250.720.730.720.720.72-18,530
Jul 30, 20250.720.740.720.720.72-25,000
Jul 29, 20250.770.770.710.720.721.41%7,850
Jul 25, 20250.750.750.710.710.71-5.33%48,376
Jul 22, 20250.760.760.750.750.75-2.60%6,512
Jul 21, 20250.820.820.770.770.772.67%8,000
Jul 18, 20250.750.750.750.750.754.17%8,500
Jul 16, 20250.750.750.720.720.72-26,500
Jul 14, 20250.740.750.720.720.72-4.00%18,006
Jul 11, 20250.760.760.750.750.75-2,720
Jul 10, 20250.770.780.740.750.75-3.85%49,277
Jul 9, 20250.800.850.780.780.78-1.27%111,500
Jul 8, 20250.800.820.790.790.791.28%28,963
Jul 7, 20250.790.790.780.780.78-3.70%13,500
Jul 4, 20250.810.840.810.810.81-16,000
Jul 3, 20250.800.820.800.810.81-6,000
Jul 2, 20250.810.810.810.810.81-1.22%505
Jun 30, 20250.800.850.760.820.823.80%108,570
Jun 27, 20250.800.800.760.790.795.33%406,600
Jun 26, 20250.800.820.750.750.75-10.71%34,068
Jun 25, 20250.830.840.800.840.843.70%416,805
Jun 24, 20250.770.820.770.810.812.53%828,331
Jun 23, 20250.800.820.790.790.79-407,100
Jun 20, 20250.770.790.770.790.79-3.66%407,500