Canada markets close in 4 hours 28 minutes

Spark New Zealand Limited (SPKKY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
13.87-0.04 (-0.26%)
As of 10:41AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202413.8914.0013.7513.8713.8712,361
May 01, 202413.7514.0313.7513.9113.9154,600
Apr 30, 202414.0214.0613.9613.9613.9649,300
Apr 29, 202413.7514.2613.7513.9913.9990,500
Apr 26, 202413.7514.0313.7513.8213.82105,400
Apr 25, 202413.9714.1413.9013.9813.98138,000
Apr 24, 202413.7514.2613.7513.9313.9365,700
Apr 23, 202413.7514.0113.7513.9613.9691,800
Apr 22, 202413.6713.9113.6113.8613.86104,000
Apr 19, 202413.6013.7313.6013.6513.6576,800
Apr 18, 202413.6714.1413.6713.7313.7379,400
Apr 17, 202414.2914.2913.6113.7813.78114,000
Apr 16, 202413.7713.9813.6613.7113.71191,000
Apr 15, 202414.3614.3613.5913.7513.75149,900
Apr 12, 202413.6914.0413.6913.8213.8245,500
Apr 11, 202413.9814.1013.7514.0214.0299,000
Apr 10, 202414.0214.1513.9213.9413.9451,000
Apr 09, 202414.0214.3014.0214.1514.1564,600
Apr 08, 202414.2514.3614.2514.2914.2976,600
Apr 05, 202414.1914.3114.1414.2414.2450,100
Apr 04, 202414.2014.3514.2014.2614.26114,400
Apr 03, 202414.2614.3014.0314.2214.2277,400
Apr 02, 202414.0214.1414.0214.0914.0966,500
Apr 01, 202414.0914.2114.0314.1114.1178,900
Mar 28, 202414.2014.2514.1114.1214.1248,400
Mar 27, 202414.3214.4414.1814.2514.2552,900
Mar 26, 202414.6014.6014.3414.3414.3490,500
Mar 25, 202414.3214.5414.3214.5014.50132,300
Mar 22, 202414.6114.6514.3514.3514.3537,600
Mar 21, 202414.9014.9014.5214.6114.6139,500
Mar 21, 20240.485 Dividend
Mar 20, 202414.9015.1314.6215.1314.6553,000
Mar 19, 202414.8514.8514.6014.8114.3435,000
Mar 18, 202414.5014.9014.5014.7814.3144,100
Mar 15, 202415.0415.1914.8314.9314.4551,200
Mar 14, 202415.3615.4515.0915.2014.7123,700
Mar 13, 202415.2315.4215.2115.2814.7916,400
Mar 12, 202415.1615.4515.1615.4214.9321,000
Mar 11, 202415.1615.5615.1615.3914.9035,400
Mar 08, 202415.7115.7115.3315.4514.9525,100
Mar 07, 202415.4815.4815.1015.3714.8821,800
Mar 06, 202415.1915.4015.1915.2814.7929,700
Mar 05, 202414.8915.2314.8915.0314.5525,300
Mar 04, 202415.2715.3015.1315.2314.7423,900
Mar 01, 202415.1815.3615.0015.2814.7920,900
Feb 29, 202415.2215.4015.0315.3614.8729,900
Feb 28, 202415.0215.6115.0215.5515.0523,200
Feb 27, 202415.7515.8915.2915.4914.9934,200
Feb 26, 202415.8615.9015.8015.8115.3031,200
Feb 23, 202415.8415.9615.7115.9615.4514,000
Feb 22, 202415.7015.8815.7015.8815.3770,500
Feb 21, 202415.5915.7615.5915.7015.2023,500
Feb 20, 202415.6515.7515.2815.7515.2525,000
Feb 16, 202415.6415.8815.5415.8815.3713,400
Feb 15, 202415.5315.7015.2615.6915.1922,100
Feb 14, 202415.8015.8015.4515.5515.0526,900
Feb 13, 202416.0316.2415.6015.7115.2116,400
Feb 12, 202416.1916.1915.7915.9315.4217,200
Feb 09, 202415.7916.2315.7915.9815.4714,000
Feb 08, 202415.7916.0115.7915.8615.3522,200
Feb 07, 202415.6116.2515.6116.1015.5814,100
Feb 06, 202415.8416.2115.8416.1515.6334,700
Feb 05, 202416.1016.1715.9716.1415.6225,600
Feb 02, 202416.2016.3316.0616.0815.5627,300
Feb 01, 202415.8716.4415.8716.2415.7219,000
Jan 31, 202416.2016.3316.1916.3315.8110,000
Jan 30, 202416.3416.3416.1916.1915.6714,100
Jan 29, 202415.8716.4015.8716.1715.6512,300
Jan 26, 202416.4016.4016.1616.3915.8610,600
Jan 25, 202416.3016.4015.9916.2915.7710,800
Jan 24, 202416.1216.4015.9816.1215.6016,800
Jan 23, 202415.8716.2115.8716.1415.6227,500
Jan 22, 202415.8816.0915.8816.0215.5164,200
Jan 19, 202416.0016.0015.8815.9215.4110,000
Jan 18, 202416.0916.3115.8715.9815.4714,700
Jan 17, 202416.1416.1415.8715.8715.3646,100
Jan 16, 202416.1316.2516.0116.0715.5524,900
Jan 12, 202416.0916.4316.0916.2915.7722,500
Jan 11, 202415.9016.3415.7716.0515.5417,900
Jan 10, 202416.0916.1916.0216.0215.5128,000
Jan 09, 202416.2716.2716.0316.1215.6013,800
Jan 08, 202416.1816.3016.0216.1415.6210,700
Jan 05, 202415.9016.2615.9016.1415.6213,600
Jan 04, 202415.9016.0515.9016.0515.549,300
Jan 03, 202415.5816.1415.5815.9215.4111,100
Jan 02, 202416.1016.2815.9916.2815.7613,600
Dec 29, 202316.4416.4416.2816.3615.845,100
Dec 28, 202315.7316.3815.7316.3415.8211,900
Dec 27, 202315.6716.2215.6716.2215.709,100
Dec 26, 202316.2216.2216.0316.2215.7016,100
Dec 22, 202315.9716.2215.9215.9515.4420,100
Dec 21, 202316.1316.1915.9716.1815.6623,500
Dec 20, 202315.6016.0015.6015.9015.3913,400
Dec 19, 202315.9516.1315.9516.1315.6119,600
Dec 18, 202316.0016.0015.7215.7215.2212,400
Dec 15, 202315.8316.0015.8315.9115.4017,600
Dec 14, 202315.9116.2415.8616.0715.5513,000
Dec 13, 202315.4216.0715.4215.9715.4618,900
Dec 12, 202315.9615.9615.6715.8515.3416,500
Dec 11, 202315.6015.8115.3815.7715.2635,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...