TSXV - Free Realtime Quote CAD

SPARQ Systems Inc. (SPRQ.V)

Compare
1.1900
+0.0200
+(1.72%)
As of 9:38:50 AM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20251.18001.19001.18001.19001.19002,360
Jan 22, 20251.19001.20001.15001.17001.1700164,202
Jan 21, 20251.20001.20001.17001.20001.200058,110
Jan 20, 20251.20001.20001.16001.20001.200058,803
Jan 17, 20251.23001.30001.23001.27001.270079,040
Jan 16, 20251.20001.22001.16001.18001.180017,523
Jan 15, 20251.13001.19001.08001.17001.170064,973
Jan 14, 20251.05001.25001.03001.07001.070051,997
Jan 13, 20251.06001.06000.98001.04001.0400175,804
Jan 10, 20251.20001.20001.07001.08001.080046,225
Jan 9, 20251.28001.30001.16001.20001.2000135,355
Jan 8, 20251.03001.30001.03001.30001.3000148,694
Jan 7, 20251.41001.41001.01001.05001.0500438,817
Jan 6, 20251.47001.57001.23001.30001.3000216,105
Jan 3, 20251.60001.77001.37001.62001.6200127,948
Jan 2, 20251.51001.88001.45001.60001.6000657,753
Dec 31, 20241.16001.41001.15001.41001.4100188,659
Dec 30, 20240.97001.14000.95001.14001.14008,331,555
Dec 27, 20240.85000.95000.85000.95000.9500215,521
Dec 24, 20240.83000.87000.80000.84000.8400133,748
Dec 23, 20240.82000.84000.79000.79000.790087,705
Dec 20, 20240.81000.82000.77000.82000.820039,000
Dec 19, 20240.80000.81000.77000.81000.810032,106
Dec 18, 20240.76000.80000.76000.77000.770079,900
Dec 17, 20240.74000.76000.74000.75000.750094,500
Dec 16, 20240.74000.74000.70000.73000.73001,913,646
Dec 13, 20240.72000.74000.71000.74000.740025,500
Dec 12, 20240.72000.74000.72000.72000.720010,000
Dec 11, 20240.72000.74000.71000.71000.710036,000
Dec 10, 20240.72000.72000.70000.70000.7000120,460
Dec 9, 20240.71000.72000.71000.71000.710019,000
Dec 6, 20240.72000.74000.69000.70000.70001,411,213
Dec 5, 20240.73000.73000.70000.71000.7100191,753
Dec 4, 20240.71000.71500.70000.70000.70002,841,328
Dec 3, 20240.71000.71000.71000.71000.7100-
Dec 2, 20240.71000.72000.71000.71000.710027,000
Nov 29, 20240.75000.75000.75000.75000.75009,000
Nov 28, 20240.74000.75000.74000.74000.740021,000
Nov 27, 20240.72000.75000.70000.75000.750095,000
Nov 26, 20240.72000.72000.71000.71000.710040,000
Nov 25, 20240.73000.74000.72000.72000.720024,810
Nov 22, 20240.71000.73000.71000.72000.7200275,500
Nov 21, 20240.70000.71000.70000.71000.7100128,500
Nov 20, 20240.75000.75000.71000.71000.710014,485
Nov 19, 20240.70000.75000.70000.75000.75003,000
Nov 18, 20240.73000.73000.69000.70000.70001,067,865
Nov 15, 20240.73000.73000.67000.67000.67001,027,216
Nov 14, 20240.71000.71000.70000.70000.700015,000
Nov 13, 20240.70000.73000.70000.73000.730013,300
Nov 12, 20240.68000.72000.68000.70000.700064,900
Nov 11, 20240.65000.70000.65000.68000.680051,754
Nov 8, 20240.64000.64000.64000.64000.6400-
Nov 7, 20240.64000.64000.64000.64000.6400-
Nov 6, 20240.64000.64000.64000.64000.6400-
Nov 5, 20240.64000.69000.64000.64000.64002,500
Nov 4, 20240.66000.66000.66000.66000.660014,000
Nov 1, 20240.67000.67000.67000.67000.67001,500
Oct 31, 20240.71000.72000.68000.68000.680012,000
Oct 30, 20240.60000.60000.60000.60000.6000-
Oct 29, 20240.64000.70000.60000.60000.600080,107
Oct 28, 20240.65000.65000.65000.65000.65001,300
Oct 25, 20240.66000.66000.66000.66000.66005,000
Oct 24, 20240.70000.70000.70000.70000.70001,000
Oct 23, 20240.69000.70000.69000.70000.70008,300
Oct 22, 20240.70000.70000.70000.70000.7000-
Oct 21, 20240.70000.70000.70000.70000.70005,000
Oct 18, 20240.69000.70000.66000.70000.700030,500
Oct 17, 20240.69000.69000.69000.69000.69002,000
Oct 16, 20240.69000.69000.69000.69000.69001,500
Oct 15, 20240.69000.69000.69000.69000.69005,000
Oct 11, 20240.68000.69000.68000.69000.690053,500
Oct 10, 20240.66000.66000.66000.66000.6600-
Oct 9, 20240.66000.66000.66000.66000.6600-
Oct 8, 20240.66000.66000.66000.66000.660030,000
Oct 7, 20240.65000.66000.65000.66000.660027,500
Oct 4, 20240.69000.69000.69000.69000.6900-
Oct 3, 20240.69000.69000.69000.69000.6900-
Oct 2, 20240.70000.70000.69000.69000.690010,000
Oct 1, 20240.70000.70000.70000.70000.7000-
Sep 30, 20240.72000.72000.61000.70000.700045,700
Sep 27, 20240.63000.74000.63000.74000.74002,050
Sep 26, 20240.63000.63000.63000.63000.6300-
Sep 25, 20240.63000.63000.63000.63000.63003,000
Sep 24, 20240.63000.63000.63000.63000.6300-
Sep 23, 20240.63000.63000.63000.63000.63003,000
Sep 20, 20240.74000.74000.74000.74000.7400-
Sep 19, 20240.74000.74000.74000.74000.7400-
Sep 18, 20240.74000.74000.74000.74000.74001,700
Sep 17, 20240.74000.74000.74000.74000.7400-
Sep 16, 20240.74000.74000.74000.74000.74001,000
Sep 13, 20240.65000.65000.65000.65000.6500-
Sep 12, 20240.65000.65000.65000.65000.6500-
Sep 11, 20240.66000.66000.65000.65000.65005,000
Sep 10, 20240.65000.65000.65000.65000.6500-
Sep 9, 20240.76000.76000.65000.65000.650010,000
Sep 6, 20240.75000.76000.75000.76000.76005,500
Sep 5, 20240.77000.77000.76000.76000.76001,000
Sep 4, 20240.66000.66000.65000.65000.65002,500
Sep 3, 20240.76000.76000.65000.65000.650020,550
Aug 30, 20240.74000.74000.74000.74000.7400-
Aug 29, 20240.70000.74000.70000.74000.740036,300
Aug 28, 20240.68000.68000.66000.68000.680012,500
Aug 27, 20240.71000.71000.71000.71000.7100-
Aug 26, 20240.71000.71000.71000.71000.7100-
Aug 23, 20240.71000.71000.71000.71000.71001,400
Aug 22, 20240.70000.71000.70000.71000.71002,500
Aug 21, 20240.68000.68000.68000.68000.6800-
Aug 20, 20240.68000.68000.68000.68000.6800-
Aug 19, 20240.68000.68000.68000.68000.68001,000
Aug 16, 20240.67000.67000.67000.67000.6700-
Aug 15, 20240.72000.72000.67000.67000.67004,100
Aug 14, 20240.72000.72000.72000.72000.72002,402
Aug 13, 20240.70000.72000.69000.70000.700011,760
Aug 12, 20240.61000.69000.61000.69000.69001,736
Aug 9, 20240.64000.69000.64000.69000.690025,000
Aug 8, 20240.59000.60000.59000.60000.6000131,000
Aug 7, 20240.57000.57000.57000.57000.57004,500
Aug 6, 20240.57000.57000.57000.57000.570012,020
Aug 2, 20240.60000.60000.60000.60000.6000-
Aug 1, 20240.60000.60000.60000.60000.6000-
Jul 31, 20240.60000.60000.60000.60000.6000-
Jul 30, 20240.60000.60000.60000.60000.600010,000
Jul 29, 20240.60000.60000.60000.60000.60001,504
Jul 26, 20240.57000.57000.57000.57000.5700-
Jul 25, 20240.58000.58000.57000.57000.570025,000
Jul 24, 20240.65000.65000.57000.57000.570051,250
Jul 23, 20240.72000.72000.71000.71000.71003,500
Jul 22, 20240.80000.80000.71000.72000.72006,188
Jul 19, 20240.85000.90000.80000.80000.80004,500
Jul 18, 20240.64000.89000.64000.89000.890089,651
Jul 17, 20240.55000.65000.55000.65000.650065,000
Jul 16, 20240.55000.55000.55000.55000.5500-
Jul 15, 20240.55000.55000.55000.55000.55004,500
Jul 12, 20240.57000.57000.55000.55000.550091,500
Jul 11, 20240.53000.55000.53000.55000.5500210,000
Jul 10, 20240.48500.48500.48500.48500.4850-
Jul 9, 20240.50000.53000.48500.48500.48506,500
Jul 8, 20240.51000.51000.50000.50000.500013,000
Jul 5, 20240.42000.50000.42000.50000.500036,243
Jul 4, 20240.41000.41000.41000.41000.4100-
Jul 3, 20240.41000.41000.41000.41000.4100-
Jul 2, 20240.41000.41000.41000.41000.4100-
Jun 28, 20240.41000.41000.41000.41000.4100-
Jun 27, 20240.41000.41000.41000.41000.41006,300
Jun 26, 20240.41000.41000.41000.41000.4100-
Jun 25, 20240.41000.41000.41000.41000.4100-
Jun 24, 20240.41000.41000.41000.41000.41005,400
Jun 21, 20240.41000.41000.41000.41000.410010,000
Jun 20, 20240.40000.40000.40000.40000.4000-
Jun 19, 20240.40000.40000.40000.40000.4000-
Jun 18, 20240.40000.40000.40000.40000.4000-
Jun 17, 20240.40000.40000.40000.40000.4000-
Jun 14, 20240.40000.40000.40000.40000.4000-
Jun 13, 20240.40000.40000.40000.40000.4000-
Jun 12, 20240.40000.40000.40000.40000.4000-
Jun 11, 20240.40000.40000.40000.40000.4000-
Jun 10, 20240.41000.41000.40000.40000.40004,000
Jun 7, 20240.41000.41000.40500.40500.40504,000
Jun 6, 20240.40500.40500.40500.40500.4050-
Jun 5, 20240.40500.40500.40500.40500.405010,000
Jun 4, 20240.41000.41000.40500.41000.410092,600
Jun 3, 20240.40500.46500.40500.46500.465078,000
May 31, 20240.40000.40000.40000.40000.4000-
May 30, 20240.40000.40000.40000.40000.4000-
May 29, 20240.40000.40000.40000.40000.40006,050
May 28, 20240.40000.40000.40000.40000.4000-
May 27, 20240.40000.40000.40000.40000.4000-
May 24, 20240.40500.46500.40000.40000.400020,412
May 23, 20240.40500.40500.40500.40500.4050-
May 22, 20240.40500.40500.40500.40500.4050-
May 21, 20240.40500.40500.40500.40500.40508,000
May 17, 20240.40500.40500.40500.40500.4050-
May 16, 20240.40500.40500.40500.40500.4050-
May 15, 20240.40500.40500.40500.40500.4050-
May 14, 20240.40500.40500.40500.40500.4050-
May 13, 20240.40500.40500.40500.40500.4050-
May 10, 20240.40500.40500.40500.40500.40502,500
May 9, 20240.41000.41000.41000.41000.4100-
May 8, 20240.41000.41000.41000.41000.4100-
May 7, 20240.41000.41000.41000.41000.4100-
May 6, 20240.41000.41000.41000.41000.41008,000
May 3, 20240.40500.40500.40500.40500.4050-
May 2, 20240.40500.40500.40500.40500.4050-
May 1, 20240.40500.40500.40000.40500.405037,600
Apr 30, 20240.41500.41500.40000.40000.400032,000
Apr 29, 20240.41500.41500.41500.41500.41502,000
Apr 26, 20240.40000.40000.40000.40000.40002,600
Apr 25, 20240.36500.36500.36000.36000.36006,096
Apr 24, 20240.41500.41500.35000.35000.350026,000
Apr 23, 20240.41500.41500.41500.41500.41508,000
Apr 22, 20240.42000.42000.41500.41500.415012,000
Apr 19, 20240.41500.42000.41500.41500.415026,700
Apr 18, 20240.45500.45500.45500.45500.4550-
Apr 17, 20240.45500.45500.45500.45500.4550-
Apr 16, 20240.45500.45500.45500.45500.4550-
Apr 15, 20240.45500.45500.45500.45500.4550-
Apr 12, 20240.45500.45500.45500.45500.45504,500
Apr 11, 20240.46000.46000.46000.46000.4600-
Apr 10, 20240.46000.46000.46000.46000.4600-
Apr 9, 20240.46000.46000.46000.46000.4600-
Apr 8, 20240.46000.46000.46000.46000.4600-
Apr 5, 20240.46000.46000.46000.46000.46001,000
Apr 4, 20240.46000.46000.46000.46000.4600-
Apr 3, 20240.46000.46000.46000.46000.4600500
Apr 2, 20240.40500.40500.40500.40500.4050-
Apr 1, 20240.40500.40500.40500.40500.4050-
Mar 28, 20240.40500.40500.40500.40500.4050-
Mar 27, 20240.40500.40500.40500.40500.4050-
Mar 26, 20240.40500.40500.40500.40500.4050-
Mar 25, 20240.40500.40500.40500.40500.4050500
Mar 22, 20240.45000.45000.44500.44500.44503,000
Mar 21, 20240.40000.40000.40000.40000.4000-
Mar 20, 20240.42000.42000.40000.40000.40008,273
Mar 19, 20240.46000.46000.43000.43000.430047,500
Mar 18, 20240.48000.48000.46500.46500.465044,300
Mar 15, 20240.46500.46500.46500.46500.465032,300
Mar 14, 20240.46500.46500.46500.46500.4650-
Mar 13, 20240.46500.46500.46500.46500.4650-
Mar 12, 20240.46500.46500.46500.46500.4650-
Mar 11, 20240.46500.46500.46500.46500.46505,500
Mar 8, 20240.48000.48000.48000.48000.4800-
Mar 7, 20240.48000.48000.48000.48000.480047,000
Mar 6, 20240.48000.48000.48000.48000.48001,390
Mar 5, 20240.48000.48000.48000.48000.48001,500
Mar 4, 20240.48000.48000.48000.48000.480020,000
Mar 1, 20240.49000.49000.49000.49000.4900-
Feb 29, 20240.49000.49000.49000.49000.490016,500
Feb 28, 20240.49000.49000.49000.49000.4900-
Feb 27, 20240.49000.49000.49000.49000.49001,000
Feb 26, 20240.47000.47500.47000.47500.475098,000
Feb 23, 20240.47000.47000.47000.47000.47003,100
Feb 22, 20240.47000.47000.47000.47000.470090,273
Feb 21, 20240.47000.48000.47000.47000.470052,000
Feb 20, 20240.49000.49000.49000.49000.49003,140
Feb 16, 20240.47000.49000.47000.49000.490012,000
Feb 15, 20240.47000.49000.46000.49000.4900126,500
Feb 14, 20240.47000.49000.46500.48000.480042,000
Feb 13, 20240.43000.45500.41000.45500.45509,500
Feb 12, 20240.48000.48000.41000.45500.455055,550
Feb 9, 20240.50000.50000.42000.48000.4800194,344
Feb 8, 20240.30000.50000.30000.50000.5000437,900
Feb 7, 20240.10500.10500.10500.10500.1050-
Feb 6, 20240.14500.14500.10500.10500.10508,500
Feb 5, 20240.10500.10500.10500.10500.1050-
Feb 2, 20240.10500.10500.10500.10500.1050-
Feb 1, 20240.10500.10500.10500.10500.1050-
Jan 31, 20240.10500.10500.10500.10500.1050-
Jan 30, 20240.10500.10500.10500.10500.1050-
Jan 29, 20240.10500.10500.10500.10500.1050-
Jan 26, 20240.10500.10500.10500.10500.1050-
Jan 25, 20240.10500.10500.10500.10500.10503,000
Jan 24, 20240.14500.14500.14500.14500.1450-
Jan 23, 20240.14500.14500.14500.14500.1450-

Related Tickers

ACU.V Aurora Solar Technologies Inc.
0.0250
+25.00%
 
SOL Emeren Group Ltd
1.9800
-0.50%
 
SEDG SolarEdge Technologies, Inc.
12.68
-2.83%
 
ENPH Enphase Energy, Inc.
59.58
-2.31%
 
FSLR First Solar, Inc.
168.68
-1.87%