Spark Power Group Inc. - SPG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 07, 2023	0.82	0.82	0.82	0.82	0.82	542,560
December 06, 2023	0.82	0.82	0.82	0.82	0.82	278,524
December 05, 2023	0.81	0.81	0.81	0.81	0.81	27,038
December 04, 2023	0.81	0.81	0.81	0.81	0.81	15,300
December 01, 2023	0.81	0.81	0.81	0.81	0.81	502,300
November 30, 2023	0.81	0.8	0.8	0.81	0.8	51,000
November 29, 2023	0.8	0.81	0.81	0.81	0.8	26,500
November 28, 2023	0.8	0.81	0.81	0.81	0.8	17,500
November 27, 2023	0.8	0.8	0.8	0.8	0.8	10,600
November 24, 2023	0.8	0.8	0.8	0.8	0.8	2,100
November 23, 2023	0.8	0.8	0.8	0.81	0.8	497,000
November 22, 2023	0.81	0.81	0.81	0.81	0.81	0
November 21, 2023	0.81	0.81	0.81	0.81	0.8	55,000
November 20, 2023	0.8	0.81	0.81	0.81	0.8	4,600
November 17, 2023	0.81	0.8	0.8	0.81	0.8	20,900
November 16, 2023	0.8	0.8	0.8	0.8	0.8	2,300
November 15, 2023	0.8	0.8	0.8	0.8	0.8	85,600
November 14, 2023	0.8	0.8	0.8	0.8	0.8	166,200
November 13, 2023	0.8	0.8	0.8	0.81	0.8	88,700
November 10, 2023	0.8	0.8	0.8	0.8	0.8	174,000
November 09, 2023	0.8	0.8	0.8	0.8	0.8	37,400
November 08, 2023	0.8	0.8	0.8	0.8	0.8	1,100
November 07, 2023	0.8	0.8	0.8	0.8	0.8	5,800
November 06, 2023	0.8	0.8	0.8	0.81	0.8	815,000
November 03, 2023	0.8	0.8	0.8	0.8	0.8	112,000
November 02, 2023	0.8	0.8	0.8	0.81	0.8	29,100
November 01, 2023	0.8	0.81	0.81	0.81	0.8	30,900
October 31, 2023	0.8	0.8	0.8	0.8	0.8	1,800
October 30, 2023	0.8	0.81	0.81	0.81	0.8	54,300
October 27, 2023	0.8	0.8	0.8	0.8	0.8	2,100
October 26, 2023	0.8	0.8	0.8	0.8	0.8	18,500
October 25, 2023	0.8	0.8	0.8	0.8	0.8	1,100
October 24, 2023	0.8	0.81	0.81	0.81	0.8	33,900
October 23, 2023	0.8	0.8	0.8	0.8	0.8	35,000
October 20, 2023	0.8	0.8	0.8	0.8	0.8	322,700
October 19, 2023	0.8	0.8	0.8	0.8	0.8	212,300
October 18, 2023	0.79	0.8	0.8	0.8	0.79	202,500
October 17, 2023	0.8	0.79	0.79	0.8	0.79	43,300
October 16, 2023	0.79	0.79	0.79	0.81	0.79	1.9M
October 13, 2023	0.47	0.49	0.49	0.49	0.47	14,000
October 12, 2023	0.48	0.47	0.47	0.48	0.47	22,700
October 11, 2023	0.45	0.45	0.45	0.46	0.45	33,100
October 10, 2023	0.46	0.45	0.45	0.46	0.45	2,600
October 06, 2023	0.45	0.46	0.46	0.47	0.45	15,100
October 05, 2023	0.48	0.45	0.45	0.48	0.45	14,900
October 04, 2023	0.47	0.46	0.46	0.47	0.45	3,500
October 03, 2023	0.45	0.45	0.45	0.46	0.45	21,600
October 02, 2023	0.45	0.45	0.45	0.45	0.45	2,000
September 29, 2023	0.46	0.45	0.45	0.46	0.45	3,400
September 28, 2023	0.48	0.46	0.46	0.48	0.45	38,800
September 27, 2023	0.46	0.46	0.46	0.46	0.46	2,100
September 26, 2023	0.48	0.48	0.48	0.48	0.48	12,000
September 25, 2023	0.47	0.47	0.47	0.47	0.47	9,100
September 22, 2023	0.43	0.44	0.44	0.47	0.43	50,400
September 21, 2023	0.44	0.46	0.46	0.46	0.42	14,100
September 20, 2023	0.41	0.41	0.41	0.41	0.41	1,700
September 19, 2023	0.42	0.41	0.41	0.42	0.41	29,600
September 18, 2023	0.42	0.42	0.42	0.43	0.41	31,600
September 15, 2023	0.43	0.43	0.43	0.43	0.43	3,500
September 14, 2023	0.43	0.43	0.43	0.44	0.43	10,200

Spark Power Group Inc. (SPG.TO) TSX