SPARQ Systems Inc SPRQ
TSXV · Canada · Electronic Technology
CAD 0.9100-0.01 (-1.09%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 0.92 | 0.00% | CAD 0.92 | CAD 0.92 | CAD 0.92 | 11.93K |
| 2026-09-29 | CAD 0.92 | 0.00% | CAD 0.92 | CAD 0.92 | CAD 0.92 | 0 |
| 2026-09-28 | CAD 0.92 | +1.10% | CAD 0.91 | CAD 0.92 | CAD 0.91 | 5.00K |
| 2026-09-25 | CAD 0.91 | 0.00% | CAD 0.91 | CAD 0.91 | CAD 0.91 | 0 |
| 2026-09-24 | CAD 0.91 | -4.21% | CAD 0.90 | CAD 0.91 | CAD 0.90 | 8.00K |
| 2026-09-23 | CAD 0.95 | +4.40% | CAD 0.97 | CAD 0.97 | CAD 0.95 | 10.51K |
| 2026-09-22 | CAD 0.91 | -1.09% | CAD 0.91 | CAD 0.91 | CAD 0.91 | 3.05K |
| 2026-09-21 | CAD 0.92 | -3.16% | CAD 0.96 | CAD 0.96 | CAD 0.92 | 17.96K |
| 2026-09-18 | CAD 0.95 | -2.06% | CAD 0.97 | CAD 0.97 | CAD 0.95 | 10.00K |
| 2026-09-17 | CAD 0.97 | 0.00% | CAD 0.97 | CAD 0.97 | CAD 0.97 | 501 |
| 2026-09-16 | CAD 0.97 | -2.02% | CAD 0.99 | CAD 0.99 | CAD 0.97 | 8.23K |
| 2026-09-15 | CAD 0.99 | 0.00% | CAD 0.99 | CAD 0.99 | CAD 0.98 | 167.40K |
| 2026-09-14 | CAD 0.99 | +1.02% | CAD 0.99 | CAD 0.99 | CAD 0.99 | 21.51K |
| 2026-09-11 | CAD 0.98 | -1.01% | CAD 0.97 | CAD 0.98 | CAD 0.97 | 11.54K |
| 2026-09-10 | CAD 0.99 | -1.00% | CAD 0.99 | CAD 1.00 | CAD 0.98 | 42.40K |
| 2026-09-09 | CAD 1.00 | 0.00% | CAD 0.99 | CAD 1.07 | CAD 0.99 | 4.80K |
| 2026-09-08 | CAD 1.00 | 0.00% | CAD 0.99 | CAD 1.00 | CAD 0.99 | 6.26K |
| 2026-09-04 | CAD 1.00 | 0.00% | CAD 0.98 | CAD 1.00 | CAD 0.98 | 139.80K |
| 2026-09-03 | CAD 1.00 | 0.00% | CAD 0.99 | CAD 1.00 | CAD 0.99 | 6.90K |
| 2026-09-02 | CAD 1.00 | -2.91% | CAD 1.01 | CAD 1.01 | CAD 0.95 | 66.02K |
| 2026-09-01 | CAD 1.03 | +3.00% | CAD 1.03 | CAD 1.03 | CAD 1.03 | 400 |
| 2026-08-31 | CAD 1.00 | -1.96% | CAD 1.04 | CAD 1.04 | CAD 1.00 | 29.90K |
| 2026-08-28 | CAD 1.02 | -1.92% | CAD 1.05 | CAD 1.05 | CAD 1.02 | 3.63K |
| 2026-08-27 | CAD 1.04 | +0.97% | CAD 1.04 | CAD 1.04 | CAD 1.02 | 50.32K |
| 2026-08-26 | CAD 1.03 | 0.00% | CAD 1.03 | CAD 1.03 | CAD 1.03 | 0 |
| 2026-08-25 | CAD 1.03 | 0.00% | CAD 1.03 | CAD 1.03 | CAD 1.03 | 0 |
| 2026-08-24 | CAD 1.03 | -5.50% | CAD 1.14 | CAD 1.14 | CAD 1.03 | 52.85K |
| 2026-08-21 | CAD 1.09 | 0.00% | CAD 1.10 | CAD 1.10 | CAD 1.03 | 37.81K |
| 2026-08-20 | CAD 1.09 | 0.00% | CAD 1.09 | CAD 1.09 | CAD 1.09 | 0 |
| 2026-08-19 | CAD 1.09 | -1.80% | CAD 1.10 | CAD 1.10 | CAD 1.04 | 128.46K |
| 2026-08-18 | CAD 1.11 | 0.00% | CAD 1.11 | CAD 1.11 | CAD 1.11 | 0 |
| 2026-08-17 | CAD 1.11 | -0.89% | CAD 1.11 | CAD 1.11 | CAD 1.10 | 99.62K |
| 2026-08-14 | CAD 1.12 | 0.00% | CAD 1.19 | CAD 1.19 | CAD 1.12 | 156.17K |
| 2026-08-13 | CAD 1.12 | -5.08% | CAD 1.16 | CAD 1.16 | CAD 1.12 | 20.65K |
| 2026-08-12 | CAD 1.18 | 0.00% | CAD 1.18 | CAD 1.18 | CAD 1.18 | 0 |
| 2026-08-11 | CAD 1.18 | +6.31% | CAD 1.17 | CAD 1.18 | CAD 1.17 | 11.80K |
| 2026-08-10 | CAD 1.11 | +0.91% | CAD 1.11 | CAD 1.11 | CAD 1.11 | 4.31K |
| 2026-08-07 | CAD 1.10 | 0.00% | CAD 1.10 | CAD 1.12 | CAD 1.10 | 28.39K |
| 2026-08-06 | CAD 1.10 | 0.00% | CAD 1.10 | CAD 1.10 | CAD 1.10 | 0 |
| 2026-08-05 | CAD 1.10 | -2.65% | CAD 1.19 | CAD 1.19 | CAD 1.10 | 33.10K |
| 2026-08-04 | CAD 1.13 | -5.04% | CAD 1.20 | CAD 1.20 | CAD 0.97 | 357.99K |
| 2026-07-31 | CAD 1.19 | -1.65% | CAD 1.21 | CAD 1.21 | CAD 1.17 | 4.81K |
| 2026-07-30 | CAD 1.21 | +6.14% | CAD 1.13 | CAD 1.21 | CAD 1.13 | 9.85K |
| 2026-07-29 | CAD 1.14 | -4.20% | CAD 1.14 | CAD 1.14 | CAD 1.13 | 17.75K |
| 2026-07-28 | CAD 1.19 | +0.85% | CAD 1.19 | CAD 1.19 | CAD 1.19 | 103 |
| 2026-07-27 | CAD 1.18 | 0.00% | CAD 1.18 | CAD 1.18 | CAD 1.18 | 0 |
| 2026-07-24 | CAD 1.18 | +2.61% | CAD 1.18 | CAD 1.18 | CAD 1.15 | 4.70K |
| 2026-07-23 | CAD 1.15 | -1.71% | CAD 1.16 | CAD 1.16 | CAD 1.15 | 451 |
| 2026-07-22 | CAD 1.17 | 0.00% | CAD 1.17 | CAD 1.17 | CAD 1.17 | 0 |
| 2026-07-21 | CAD 1.17 | 0.00% | CAD 1.17 | CAD 1.17 | CAD 1.17 | 0 |
| 2026-07-20 | CAD 1.17 | +0.86% | CAD 1.16 | CAD 1.17 | CAD 1.16 | 3.65K |
| 2026-07-17 | CAD 1.16 | -1.69% | CAD 1.15 | CAD 1.16 | CAD 1.15 | 6.10K |
| 2026-07-16 | CAD 1.18 | -5.60% | CAD 1.19 | CAD 1.19 | CAD 1.18 | 3.00K |
| 2026-07-15 | CAD 1.25 | +2.46% | CAD 1.16 | CAD 1.30 | CAD 1.16 | 42.01K |
| 2026-07-14 | CAD 1.22 | 0.00% | CAD 1.22 | CAD 1.22 | CAD 1.22 | 0 |
| 2026-07-13 | CAD 1.22 | +7.02% | CAD 1.18 | CAD 1.23 | CAD 1.18 | 16.52K |
| 2026-07-10 | CAD 1.14 | -8.80% | CAD 1.25 | CAD 1.25 | CAD 1.14 | 6.78K |
| 2026-07-09 | CAD 1.25 | +4.17% | CAD 1.24 | CAD 1.25 | CAD 1.24 | 4.00K |
| 2026-07-08 | CAD 1.20 | 0.00% | CAD 1.20 | CAD 1.20 | CAD 1.20 | 0 |
| 2026-07-07 | CAD 1.20 | -2.44% | CAD 1.23 | CAD 1.23 | CAD 1.19 | 1.68K |
| 2026-07-06 | CAD 1.23 | +0.82% | CAD 1.25 | CAD 1.25 | CAD 1.23 | 1.43K |
| 2026-07-03 | CAD 1.22 | +7.96% | CAD 1.19 | CAD 1.22 | CAD 1.19 | 4.37K |
| 2026-07-02 | CAD 1.13 | -1.74% | CAD 1.15 | CAD 1.17 | CAD 1.02 | 54.71K |
| 2026-06-30 | CAD 1.15 | -4.17% | CAD 1.25 | CAD 1.25 | CAD 1.15 | 79.84K |
| 2026-06-29 | CAD 1.20 | -4.00% | CAD 1.25 | CAD 1.25 | CAD 1.20 | 7.16K |
| 2026-06-26 | CAD 1.25 | +0.81% | CAD 1.25 | CAD 1.26 | CAD 1.24 | 37.18K |
| 2026-06-25 | CAD 1.24 | +3.33% | CAD 1.21 | CAD 1.25 | CAD 1.21 | 25.51K |
| 2026-06-24 | CAD 1.20 | -3.23% | CAD 1.26 | CAD 1.26 | CAD 1.19 | 45.43K |
| 2026-06-23 | CAD 1.24 | -1.59% | CAD 1.25 | CAD 1.25 | CAD 1.23 | 11.90K |
| 2026-06-22 | CAD 1.26 | +0.80% | CAD 1.29 | CAD 1.29 | CAD 1.26 | 4.10K |
| 2026-06-19 | CAD 1.25 | +4.17% | CAD 1.29 | CAD 1.29 | CAD 1.25 | 254 |
| 2026-06-18 | CAD 1.20 | -0.83% | CAD 1.20 | CAD 1.20 | CAD 1.20 | 5.41K |
| 2026-06-17 | CAD 1.21 | +0.83% | CAD 1.20 | CAD 1.21 | CAD 1.20 | 2.22K |
| 2026-06-16 | CAD 1.20 | -0.83% | CAD 1.20 | CAD 1.23 | CAD 1.20 | 4.44K |
| 2026-06-15 | CAD 1.21 | +0.83% | CAD 1.19 | CAD 1.25 | CAD 1.19 | 18.51K |
| 2026-06-12 | CAD 1.20 | -4.00% | CAD 1.22 | CAD 1.22 | CAD 1.18 | 34.09K |
| 2026-06-11 | CAD 1.25 | -8.09% | CAD 1.31 | CAD 1.31 | CAD 1.22 | 100.70K |
| 2026-06-10 | CAD 1.36 | 0.00% | CAD 1.36 | CAD 1.36 | CAD 1.26 | 13.41K |
| 2026-06-09 | CAD 1.36 | +1.49% | CAD 1.30 | CAD 1.36 | CAD 1.28 | 16.52K |
| 2026-06-08 | CAD 1.34 | +0.75% | CAD 1.41 | CAD 1.41 | CAD 1.30 | 11.91K |
| 2026-06-05 | CAD 1.33 | +6.40% | CAD 1.25 | CAD 1.39 | CAD 1.25 | 41.40K |
| 2026-06-04 | CAD 1.25 | -9.42% | CAD 1.32 | CAD 1.33 | CAD 1.25 | 49.33K |
| 2026-06-03 | CAD 1.38 | -3.50% | CAD 1.41 | CAD 1.41 | CAD 1.33 | 99.51K |
| 2026-06-02 | CAD 1.43 | 0.00% | CAD 1.44 | CAD 1.45 | CAD 1.38 | 92.42K |
| 2026-06-01 | CAD 1.43 | +10.00% | CAD 1.31 | CAD 1.47 | CAD 1.31 | 92.16K |
| 2026-05-29 | CAD 1.30 | +4.00% | CAD 1.24 | CAD 1.31 | CAD 1.24 | 35.85K |
| 2026-05-28 | CAD 1.25 | +2.04% | CAD 1.23 | CAD 1.25 | CAD 1.10 | 138.69K |
| 2026-05-27 | CAD 1.23 | -7.20% | CAD 1.22 | CAD 1.25 | CAD 1.15 | 142.90K |
| 2026-05-26 | CAD 1.32 | +32.00% | CAD 1.07 | CAD 1.47 | CAD 1.07 | 256.73K |
| 2026-05-25 | CAD 1.00 | +2.04% | CAD 1.00 | CAD 1.00 | CAD 1.00 | 756 |