Skip to main content
SPARQ Systems Inc. (TSXV:SPRQ)
Canada flag Canada · Delayed Price · Currency is CAD
0.810
0.00 (0.00%)
At close: Apr 27, 2026

SPARQ Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.840.840.810.810.81-17,243
Apr 22, 20260.810.810.740.810.81-1.22%23,555
Apr 21, 20260.850.850.820.820.82-3.53%6,014
Apr 20, 20260.820.860.820.850.85-1.16%7,418
Apr 17, 20260.840.860.830.860.86-1.15%47,568
Apr 16, 20260.850.870.810.870.871.16%126,486
Apr 15, 20260.790.880.790.860.8616.22%72,627
Apr 14, 20260.720.740.720.740.745.71%29,517
Apr 13, 20260.660.700.660.700.706.06%38,221
Apr 10, 20260.610.660.610.660.668.20%63,500
Apr 9, 20260.610.610.610.610.611.67%2,455
Apr 8, 20260.600.600.600.600.60-19,150
Apr 7, 20260.610.610.600.600.60-1.64%12,169
Apr 6, 20260.630.630.590.610.613.39%34,779
Apr 2, 20260.640.640.590.590.59-1.67%18,770
Apr 1, 20260.640.650.600.600.60-77,439
Mar 31, 20260.590.610.590.600.60-101,216
Mar 30, 20260.600.610.590.600.60-1,684,431
Mar 27, 20260.600.600.590.600.60-166,385
Mar 26, 20260.630.640.590.600.60-4.76%112,825
Mar 25, 20260.680.680.630.630.63-7.35%56,080
Mar 24, 20260.670.680.670.680.681.49%12,634
Mar 23, 20260.650.670.610.670.674.69%49,511
Mar 20, 20260.670.670.640.640.64-1.54%24,267
Mar 19, 20260.670.670.610.650.65-2.99%36,553
Mar 18, 20260.670.670.670.670.67-1.47%5,750
Mar 17, 20260.670.680.660.680.681.49%5,760
Mar 16, 20260.680.680.670.670.67-1.47%17,263
Mar 13, 20260.680.680.680.680.68-45,600
Mar 12, 20260.680.680.680.680.68-70,605
Mar 11, 20260.680.680.660.680.68-2,356,577
Mar 10, 20260.700.710.680.680.684.62%32,686
Mar 9, 20260.700.700.650.650.65-9.72%26,943
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