SPARQ Systems Inc. (TSXV:SPRQ)
Canada · Delayed Price · Currency is CAD 1.190
-0.020 (-1.65%)
At close: Jul 31, 2026
SPARQ Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 103 |
| Jul 24, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 4,700 |
| Jul 23, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.71% | 451 |
| Jul 20, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 3,651 |
| Jul 17, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -1.69% | 6,102 |
| Jul 16, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -5.60% | 3,000 |
| Jul 15, 2026 | 1.16 | 1.30 | 1.16 | 1.25 | 1.25 | 2.46% | 42,011 |
| Jul 13, 2026 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 7.02% | 16,520 |
| Jul 10, 2026 | 1.25 | 1.25 | 1.14 | 1.14 | 1.14 | -8.80% | 6,779 |
| Jul 9, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 4.17% | 4,001 |
| Jul 7, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -2.44% | 1,675 |
| Jul 6, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | 0.82% | 1,425 |
| Jul 3, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 7.96% | 4,373 |
| Jul 2, 2026 | 1.15 | 1.17 | 1.02 | 1.13 | 1.13 | -1.74% | 54,714 |
| Jun 30, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -4.17% | 79,841 |
| Jun 29, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 7,157 |
| Jun 26, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 37,176 |
| Jun 25, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 3.33% | 25,510 |
| Jun 24, 2026 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -3.23% | 45,426 |
| Jun 23, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -1.59% | 11,901 |
| Jun 22, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | 0.80% | 4,103 |
| Jun 19, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | 4.17% | 254 |
| Jun 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 5,412 |
| Jun 17, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 2,215 |
| Jun 16, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 4,440 |
| Jun 15, 2026 | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | 0.83% | 18,509 |
| Jun 12, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -4.00% | 34,087 |
| Jun 11, 2026 | 1.31 | 1.31 | 1.22 | 1.25 | 1.25 | -8.09% | 100,700 |
| Jun 10, 2026 | 1.36 | 1.36 | 1.26 | 1.36 | 1.36 | - | 13,405 |
| Jun 9, 2026 | 1.30 | 1.36 | 1.28 | 1.36 | 1.36 | 1.49% | 16,518 |
| Jun 8, 2026 | 1.41 | 1.41 | 1.30 | 1.34 | 1.34 | 0.75% | 11,912 |
| Jun 5, 2026 | 1.25 | 1.39 | 1.25 | 1.33 | 1.33 | 6.40% | 41,404 |
| Jun 4, 2026 | 1.32 | 1.33 | 1.25 | 1.25 | 1.25 | -9.42% | 49,327 |
| Jun 3, 2026 | 1.41 | 1.41 | 1.33 | 1.38 | 1.38 | -3.50% | 99,510 |
| Jun 2, 2026 | 1.44 | 1.45 | 1.38 | 1.43 | 1.43 | - | 92,420 |
| Jun 1, 2026 | 1.31 | 1.47 | 1.31 | 1.43 | 1.43 | 10.00% | 92,159 |
| May 29, 2026 | 1.24 | 1.31 | 1.24 | 1.30 | 1.30 | 4.00% | 35,849 |
| May 28, 2026 | 1.23 | 1.25 | 1.10 | 1.25 | 1.25 | 2.04% | 138,685 |
| May 27, 2026 | 1.22 | 1.25 | 1.15 | 1.23 | 1.23 | -7.20% | 142,903 |
| May 26, 2026 | 1.07 | 1.47 | 1.07 | 1.32 | 1.32 | 32.00% | 256,725 |
| May 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 756 |
| May 22, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | 4.26% | 7,384 |
| May 21, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -8.74% | 2,203 |
| May 20, 2026 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | 6.19% | 20,435 |
| May 19, 2026 | 0.93 | 1.02 | 0.93 | 0.97 | 0.97 | 1.04% | 18,278 |
| May 15, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | -3.03% | 31,636 |
| May 14, 2026 | 1.08 | 1.08 | 0.97 | 0.99 | 0.99 | -4.81% | 111,705 |