SPARQ Systems Inc. (TSXV:SPRQ)
Canada · Delayed Price · Currency is CAD 0.9700
+0.0200 (2.11%)
Oct 26, 2026, 3:54 PM EDT
SPARQ Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.93 | 0.98 | 0.93 | 0.97 | 0.97 | 2.11% | 2,002 |
| Oct 23, 2026 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | - | 48,650 |
| Oct 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | 500 |
| Oct 21, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 1,122 |
| Oct 20, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.26% | 10,200 |
| Oct 19, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 4,551 |
| Oct 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1,000 |
| Oct 14, 2026 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | -3.16% | 3,767 |
| Oct 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | 983 |
| Oct 7, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 245,000 |
| Oct 6, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -1.09% | 9,200 |
| Oct 5, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 500 |
| Oct 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 500 |
| Oct 1, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | 6,325 |
| Sep 30, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 11,933 |
| Sep 28, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 5,002 |
| Sep 24, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -4.21% | 8,000 |
| Sep 23, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 4.40% | 10,510 |
| Sep 22, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | 3,049 |
| Sep 21, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -3.16% | 17,961 |
| Sep 18, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 10,000 |
| Sep 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 501 |
| Sep 16, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 8,230 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 167,400 |
| Sep 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 21,507 |
| Sep 11, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -1.01% | 11,535 |
| Sep 10, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 42,401 |
| Sep 9, 2026 | 0.99 | 1.07 | 0.99 | 1.00 | 1.00 | - | 4,800 |
| Sep 8, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 6,258 |
| Sep 4, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 139,800 |
| Sep 3, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 6,900 |
| Sep 2, 2026 | 1.01 | 1.01 | 0.95 | 1.00 | 1.00 | -2.91% | 66,018 |
| Sep 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 400 |
| Aug 31, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 29,897 |
| Aug 28, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 3,630 |
| Aug 27, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 50,320 |
| Aug 24, 2026 | 1.14 | 1.14 | 1.03 | 1.03 | 1.03 | -5.50% | 52,850 |
| Aug 21, 2026 | 1.10 | 1.10 | 1.03 | 1.09 | 1.09 | - | 37,810 |
| Aug 19, 2026 | 1.10 | 1.10 | 1.04 | 1.09 | 1.09 | -1.80% | 128,461 |
| Aug 17, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -0.89% | 99,621 |
| Aug 14, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | - | 156,172 |
| Aug 13, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -5.08% | 20,652 |
| Aug 11, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 6.31% | 11,804 |
| Aug 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 4,309 |
| Aug 7, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 28,387 |
| Aug 5, 2026 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -2.65% | 33,100 |
| Aug 4, 2026 | 1.20 | 1.20 | 0.97 | 1.13 | 1.13 | -5.04% | 357,985 |
| Jul 31, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 4,814 |
| Jul 30, 2026 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | 6.14% | 9,848 |
| Jul 29, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -4.20% | 17,749 |