Skip to main content
SPARQ Systems Inc. (TSXV:SPRQ)
Canada flag Canada · Delayed Price · Currency is CAD
0.670
-0.050 (-6.94%)
Mar 9, 2026, 2:02 PM EST

SPARQ Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.700.700.670.67--6.94%7,962
Mar 6, 20260.720.720.720.720.72-540
Mar 5, 20260.750.750.720.720.72-2.70%48,578
Mar 3, 20260.740.740.740.740.74-9,500
Mar 2, 20260.740.750.740.740.74-146,574
Feb 27, 20260.750.750.740.740.74-25,585
Feb 26, 20260.770.770.740.740.74-10,500
Feb 25, 20260.740.740.740.740.74-69,600
Feb 24, 20260.740.740.740.740.74-3,139
Feb 23, 20260.750.750.740.740.74-21,701
Feb 18, 20260.740.740.740.740.74-8,122
Feb 17, 20260.620.740.620.740.7410.45%75,422
Feb 13, 20260.670.670.670.670.67-1.47%908
Feb 12, 20260.690.690.680.680.68-3,500
Feb 11, 20260.680.680.680.680.681.49%7,220
Feb 10, 20260.710.710.670.670.67-2.90%20,500
Feb 9, 20260.720.720.670.690.69-8,533
Feb 5, 20260.720.720.690.690.69-1.43%8,600
Feb 3, 20260.700.710.700.700.70-13,003
Feb 2, 20260.750.760.700.700.70-7.89%45,370
Jan 30, 20260.760.760.760.760.767.04%1,700
Jan 29, 20260.710.710.710.710.71-2.74%2,126
Jan 28, 20260.790.790.730.730.73-1.35%40,045
Jan 27, 20260.750.750.740.740.74-14.94%7,201
Jan 26, 20260.860.870.760.870.873.57%17,000
Jan 23, 20260.840.840.840.840.84-1.18%1,826
Jan 22, 20260.780.850.780.850.8510.39%10,065
Jan 21, 20260.770.770.770.770.77-15,600
Jan 20, 20260.770.770.770.770.77-13,660
Jan 19, 20260.730.780.730.770.774.05%57,400
Jan 16, 20260.740.740.740.740.74-5.13%3,865
Jan 15, 20260.760.780.760.780.782.63%16,395
Jan 14, 20260.740.780.740.760.765.56%13,555
Jan 13, 20260.800.800.720.720.72-10.00%33,901
Jan 12, 20260.850.860.800.800.80-5.88%17,543
Jan 8, 20260.840.850.840.850.85-16,000
Jan 7, 20260.850.850.850.850.85-1,702
Jan 6, 20260.780.890.780.850.856.25%70,434
Jan 5, 20260.700.800.700.800.8015.94%49,666
Jan 2, 20260.800.800.690.690.69-13.75%54,840
Dec 31, 20250.750.950.750.800.806.67%22,200
Dec 30, 20250.750.750.750.750.75-710
Dec 29, 20250.670.760.660.750.7513.64%111,078
Dec 23, 20250.660.660.660.660.66-1,500
Dec 22, 20250.670.670.660.660.66-1.49%26,500
Dec 19, 20250.670.670.660.670.67-4.29%4,800
Dec 18, 20250.700.720.700.700.70-28,910
Dec 17, 20250.700.700.700.700.70-0.71%1,000
Dec 16, 20250.690.710.690.710.712.17%15,401
Dec 15, 20250.650.700.650.690.696.15%25,200
Dec 11, 20250.670.670.650.650.65-4.41%23,255
Dec 10, 20250.680.680.670.680.681.49%24,500
Dec 9, 20250.670.670.670.670.67-1.47%2,000
Dec 8, 20250.690.690.680.680.681.49%3,500
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