Canadian Sec - Free Realtime Quote CAD

Sparc Al Inc (SPAI.CN)

0.2500
0.0000
(0.00%)
As of June 3 at 3:21:04 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 4, 20250.25000.25000.25000.25000.2500-
Jun 3, 20250.25000.25000.25000.25000.25005,500
Jun 2, 20250.26000.26000.26000.26000.2600-
May 30, 20250.26000.26000.26000.26000.2600-
May 29, 20250.26000.26000.26000.26000.2600-
May 28, 20250.26000.26000.26000.26000.26003,000
May 27, 20250.27000.27000.24500.24500.24505,500
May 26, 20250.28500.28500.28500.28500.2850-
May 23, 20250.29000.29000.28500.28500.28508,574
May 22, 20250.29000.29000.29000.29000.290012,500
May 21, 20250.27000.28500.27000.28500.285011,050
May 20, 20250.28500.28500.27000.27500.27505,500
May 16, 20250.29000.29000.29000.29000.29001,000
May 15, 20250.29000.29000.29000.29000.29001,500
May 14, 20250.28000.28500.28000.28500.28504,501
May 13, 20250.28000.28000.28000.28000.28002,000
May 12, 20250.28500.28500.26500.26500.265024,500
May 9, 20250.30000.30000.30000.30000.3000800
May 8, 20250.29500.29500.28000.28500.285020,750
May 7, 20250.28500.28500.28500.28500.2850-
May 6, 20250.28500.28500.28500.28500.2850-
May 5, 20250.28500.28500.28500.28500.2850-
May 2, 20250.30000.30000.28500.28500.28502,000
May 1, 20250.30000.30000.30000.30000.3000-
Apr 30, 20250.29500.30000.29500.30000.300029,000
Apr 29, 20250.30000.30000.28000.29500.29509,000
Apr 28, 20250.30000.30000.30000.30000.3000-
Apr 25, 20250.32000.32000.30000.30000.30002,000
Apr 24, 20250.32500.32500.32500.32500.3250-
Apr 23, 20250.29000.32500.29000.32500.325048,600
Apr 22, 20250.28500.28500.28500.28500.28501,000
Apr 21, 20250.30000.30000.30000.30000.3000-
Apr 17, 20250.30000.30000.30000.30000.3000-
Apr 16, 20250.31000.31000.26000.30000.300075,000
Apr 15, 20250.31000.31000.31000.31000.3100802
Apr 14, 20250.33000.33000.31000.31000.31002,000
Apr 11, 20250.30000.30000.30000.30000.3000500
Apr 10, 20250.33000.33000.33000.33000.3300-
Apr 9, 20250.29000.33000.28500.33000.330018,362
Apr 8, 20250.33000.33000.33000.33000.33002,500
Apr 7, 20250.33500.33500.33500.33500.3350-
Apr 4, 20250.31000.33500.27000.33500.335034,000
Apr 3, 20250.35000.35000.35000.35000.3500-
Apr 2, 20250.35000.35000.35000.35000.3500800
Apr 1, 20250.31000.31000.31000.31000.3100-
Mar 31, 20250.31000.31000.31000.31000.3100-
Mar 28, 20250.31000.31000.31000.31000.3100-
Mar 27, 20250.35000.35000.31000.31000.310026,000
Mar 26, 20250.34500.34500.34500.34500.3450-
Mar 25, 20250.34500.34500.34500.34500.3450-
Mar 24, 20250.34500.34500.34500.34500.34501,000
Mar 21, 20250.35000.38000.33000.33000.330012,500
Mar 20, 20250.35000.38000.35000.35000.350036,667
Mar 19, 20250.29500.35000.29000.35000.350083,500
Mar 18, 20250.29500.30000.29500.30000.300032,000
Mar 17, 20250.26000.26000.26000.26000.26001,000
Mar 14, 20250.24000.29500.24000.27000.27003,700
Mar 13, 20250.24500.28000.24500.28000.280025,000
Mar 12, 20250.26000.26000.26000.26000.2600-
Mar 11, 20250.23000.27500.23000.26000.260022,650
Mar 10, 20250.23500.23500.23500.23500.2350-
Mar 7, 20250.23500.23500.23500.23500.2350500
Mar 6, 20250.23500.23500.23500.23500.23501,000
Mar 5, 20250.23500.23500.23500.23500.2350-
Mar 4, 20250.22500.23500.22500.23500.23503,499
Mar 3, 20250.26500.26500.22000.25000.250029,000
Feb 28, 20250.28500.29000.27000.29000.290040,000
Feb 27, 20250.29000.30500.28500.29000.2900111,616
Feb 26, 20250.28000.30000.23500.29500.29504,000
Feb 25, 20250.28000.28000.28000.28000.2800-
Feb 24, 20250.28000.28000.28000.28000.2800-
Feb 21, 20250.24000.28500.24000.28000.28005,505
Feb 20, 20250.26500.26500.26500.26500.2650-
Feb 19, 20250.26500.26500.26500.26500.2650-
Feb 18, 20250.26500.26500.26500.26500.26501,500
Feb 14, 20250.22500.22500.22500.22500.2250-
Feb 13, 20250.19500.29000.19500.22500.2250102,000
Feb 12, 20250.24000.24000.19000.20500.205024,197
Feb 11, 20250.22000.24500.22000.24500.24503,500
Feb 10, 20250.20500.20500.19500.19500.195065,000
Feb 7, 20250.22000.22000.22000.22000.2200-
Feb 6, 20250.22000.22000.22000.22000.2200-
Feb 5, 20250.22000.22000.22000.22000.2200-
Feb 4, 20250.22000.22000.22000.22000.220053,500
Feb 3, 20250.24000.24000.22500.22500.22503,500
Jan 31, 20250.24000.24000.24000.24000.2400850
Jan 30, 20250.21500.22000.21500.22000.220031,499
Jan 29, 20250.21000.21000.21000.21000.21007,562
Jan 28, 20250.21000.21000.21000.21000.21005,000
Jan 27, 20250.23500.23500.23500.23500.2350-
Jan 24, 20250.20000.23500.20000.23500.235020,956
Jan 23, 20250.23000.23000.23000.23000.230018,500
Jan 22, 20250.24000.24000.24000.24000.240011,525
Jan 21, 20250.22500.23000.22500.23000.230034,000
Jan 20, 20250.20000.20000.20000.20000.2000-
Jan 17, 20250.20000.20000.20000.20000.2000600
Jan 16, 20250.20000.20000.20000.20000.2000-
Jan 15, 20250.20000.20000.20000.20000.20001,100
Jan 14, 20250.21000.21000.21000.21000.2100500
Jan 13, 20250.21000.21000.21000.21000.2100-
Jan 10, 20250.21000.21000.21000.21000.21006,500
Jan 9, 20250.20000.21000.19500.19500.195048,121
Jan 8, 20250.21000.22500.20000.22500.22505,012
Jan 7, 20250.21000.21000.21000.21000.21002,495
Jan 6, 20250.23000.23000.21500.21500.21503,143
Jan 3, 20250.23000.23000.23000.23000.23004,000
Jan 2, 20250.26500.26500.26500.26500.26501,150
Dec 31, 20240.29000.29000.29000.29000.29004,000
Dec 30, 20240.25000.28000.25000.28000.28009,500
Dec 27, 20240.25000.25000.25000.25000.2500-
Dec 24, 20240.25000.25000.25000.25000.25003,000
Dec 23, 20240.24000.24000.24000.24000.24003,000
Dec 20, 20240.22000.22000.19000.19000.190049,000
Dec 19, 20240.19000.23000.19000.19000.190018,000
Dec 18, 20240.20000.21000.19000.21000.210041,000
Dec 17, 20240.20500.22500.20000.20000.200015,025
Dec 16, 20240.20500.20500.20500.20500.205011,717
Dec 13, 20240.23000.28000.23000.23000.230078,350
Dec 12, 20240.23000.23000.23000.23000.23002,000
Dec 11, 20240.23500.23500.22500.22500.225010,500
Dec 10, 20240.23500.23500.23500.23500.23501,000
Dec 9, 20240.23500.23500.23500.23500.2350576
Dec 6, 20240.23500.23500.23500.23500.23501,200
Dec 5, 20240.23500.24000.23500.24000.240022,000
Dec 4, 20240.24500.24500.24500.24500.24504,070
Dec 3, 20240.26500.26500.26000.26000.26008,000
Dec 2, 20240.27000.27000.25500.25500.25503,511
Nov 29, 20240.28000.28000.28000.28000.2800-
Nov 28, 20240.28000.28000.28000.28000.2800-
Nov 27, 20240.27000.28000.27000.28000.280032,484
Nov 26, 20240.29500.29500.27000.27000.27004,500
Nov 25, 20240.29500.29500.29500.29500.29501,217
Nov 22, 20240.28500.28500.28500.28500.28501,500
Nov 21, 20240.29000.29500.25000.25000.250024,453
Nov 20, 20240.27000.27000.21000.21000.21005,000
Nov 19, 20240.25000.25000.25000.25000.2500-
Nov 18, 20240.25000.25000.25000.25000.2500500
Nov 15, 20240.27000.27000.27000.27000.2700500
Nov 14, 20240.24000.24000.24000.24000.2400500
Nov 13, 20240.23500.24000.23500.24000.240018,000
Nov 12, 20240.27500.27500.24500.24500.24501,500
Nov 11, 20240.26000.26000.26000.26000.2600560
Nov 8, 20240.25500.25500.24000.24000.24005,500
Nov 7, 20240.20500.25000.20500.23000.230014,036
Nov 6, 20240.28000.28000.20000.20000.200046,200
Nov 5, 20240.28000.28000.28000.28000.2800-
Nov 4, 20240.31500.31500.28000.28000.28002,200
Nov 1, 20240.31500.31500.31500.31500.3150-
Oct 31, 20240.31500.31500.31500.31500.3150-
Oct 30, 20240.31500.31500.31500.31500.3150-
Oct 29, 20240.31500.31500.31500.31500.3150-
Oct 28, 20240.31500.31500.31500.31500.31504,905
Oct 25, 20240.29500.30000.26000.26000.26002,000
Oct 24, 20240.25500.30000.25500.29500.295035,000
Oct 23, 20240.27500.27500.27500.27500.2750-
Oct 22, 20240.27500.27500.27500.27500.2750-
Oct 21, 20240.25000.27500.25000.27500.27503,021
Oct 18, 20240.28500.28500.25500.25500.255016,101
Oct 17, 20240.29500.29500.29500.29500.29501,500
Oct 16, 20240.31000.31000.31000.31000.310020,500
Oct 15, 20240.27000.31500.27000.31500.31508,400
Oct 11, 20240.27500.27500.27500.27500.2750500
Oct 10, 20240.27000.27000.27000.27000.27005,000
Oct 9, 20240.26500.26500.26500.26500.265010,000
Oct 8, 20240.25500.25500.25500.25500.2550-
Oct 7, 20240.29500.29500.25500.25500.255016,100
Oct 4, 20240.28500.30000.28500.30000.30007,000
Oct 3, 20240.28500.30000.28500.30000.300010,500
Oct 2, 20240.29000.29000.23000.25000.25009,000
Oct 1, 20240.29500.29500.29500.29500.2950-
Sep 30, 20240.29500.29500.29500.29500.2950-
Sep 27, 20240.29500.29500.29500.29500.29501,508
Sep 26, 20240.29500.29500.29500.29500.29502,000
Sep 25, 20240.27000.30000.27000.30000.300028,700
Sep 24, 20240.29000.29000.29000.29000.290016,000
Sep 23, 20240.28500.29500.27000.27000.270029,319
Sep 20, 20240.30500.30500.30500.30500.3050500
Sep 19, 20240.32500.32500.28500.28500.285016,520
Sep 18, 20240.30000.31000.29000.29500.295027,053
Sep 17, 20240.31000.31000.31000.31000.31005,000
Sep 16, 20240.30000.30500.29500.29500.29507,000
Sep 13, 20240.31000.31000.30500.30500.305029,000
Sep 12, 20240.35500.35500.35500.35500.3550700
Sep 11, 20240.29500.31000.29500.31000.310015,000
Sep 10, 20240.29500.29500.29000.29000.29007,200
Sep 9, 20240.34000.34000.28000.31500.315082,010
Sep 6, 20240.36500.36500.36500.36500.36503,009
Sep 5, 20240.34500.36000.29000.31000.310096,700
Sep 4, 20240.35500.35500.35500.35500.3550-
Sep 3, 20240.37000.37000.32500.35500.355018,000
Aug 30, 20240.38000.39000.37500.37500.37508,028
Aug 29, 20240.38000.38500.34000.36500.365053,500
Aug 28, 20240.39500.40000.38000.38500.385078,550
Aug 27, 20240.40000.41000.37500.39500.395054,352
Aug 26, 20240.41500.45000.39000.42500.425082,500
Aug 23, 20240.38500.42000.38500.39000.3900110,700
Aug 22, 20240.40000.40000.36000.37000.370031,980
Aug 21, 20240.33500.40000.33500.40000.400026,300
Aug 20, 20240.31500.33500.29000.33500.33508,000
Aug 19, 20240.32000.38000.32000.34000.340044,068
Aug 16, 20240.27000.32000.27000.32000.3200150,698
Aug 15, 20240.25000.25500.24000.25500.255027,500
Aug 14, 20240.24000.27000.24000.27000.270052,500
Aug 13, 20240.23000.26000.23000.26000.260014,500
Aug 12, 20240.20000.20000.20000.20000.2000-
Aug 9, 20240.19500.20000.19500.20000.200028,500
Aug 8, 20240.20000.20000.20000.20000.2000-
Aug 7, 20240.20000.20000.20000.20000.200010,000
Aug 6, 20240.20000.20000.20000.20000.20005,000
Aug 2, 20240.19500.19500.19500.19500.1950500
Aug 1, 20240.18500.20000.18500.19500.195080,400
Jul 31, 20240.20000.20000.20000.20000.2000-
Jul 30, 20240.19500.22000.19500.20000.200049,950
Jul 29, 20240.20500.20500.20000.20000.200013,500
Jul 26, 20240.22500.22500.22500.22500.22505,000
Jul 25, 20240.22000.22000.22000.22000.2200-
Jul 24, 20240.23500.23500.22000.22000.220038,000
Jul 23, 20240.24500.24500.24500.24500.2450-
Jul 22, 20240.25500.25500.24500.24500.24502,500
Jul 19, 20240.24000.24000.24000.24000.2400-
Jul 18, 20240.22500.24000.22500.24000.240025,500
Jul 17, 20240.22500.23500.22500.23500.235026,580
Jul 16, 20240.26500.26500.26500.26500.2650-
Jul 15, 20240.26500.26500.26500.26500.26501,010
Jul 12, 20240.26500.26500.26500.26500.2650-
Jul 11, 20240.22500.26500.22500.26500.265038,000
Jul 10, 20240.25500.25500.25000.25000.250078,500
Jul 9, 20240.26500.27500.26500.27000.270063,025
Jul 8, 20240.27500.27500.27000.27000.270018,500
Jul 5, 20240.27000.27000.27000.27000.2700600
Jul 4, 20240.27000.27000.27000.27000.2700865
Jul 3, 20240.26000.26000.26000.26000.2600-
Jul 2, 20240.26000.26000.26000.26000.2600-
Jun 28, 20240.26000.26000.26000.26000.2600-
Jun 27, 20240.25500.26000.23500.26000.260064,500
Jun 26, 20240.30000.30000.25000.27000.27005,899
Jun 25, 20240.23500.28000.23500.27500.2750100,300
Jun 24, 20240.24500.24500.24500.24500.2450-
Jun 21, 20240.25000.30000.23500.24500.245085,800
Jun 20, 20240.24500.27000.24500.27000.270020,000
Jun 19, 20240.24500.28000.24500.26500.265059,600
Jun 18, 20240.25500.25500.25500.25500.255027,500
Jun 17, 20240.27000.27000.25500.25500.255026,914
Jun 14, 20240.25000.29000.25000.29000.290057,500
Jun 13, 20240.27000.27000.26500.26500.26507,001
Jun 12, 20240.26000.28500.26000.28500.285021,500
Jun 11, 20240.27000.29500.26500.28000.280031,300
Jun 10, 20240.28000.30000.27000.27000.270023,030
Jun 7, 20240.27000.27000.26000.26000.260011,000
Jun 6, 20240.29500.30500.26000.29500.295054,300
Jun 5, 20240.30000.33000.30000.33000.330014,017