Sylogist Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.720	2.720	2.420	2.700	2.700	12,210
2026-10-16	2.400	2.520	2.400	2.500	2.500	40,740
2026-10-15	2.320	2.410	2.320	2.370	2.370	43,500
2026-10-14	2.330	2.380	2.310	2.370	2.370	4,300
2026-10-13	2.360	2.360	2.320	2.350	2.350	2,000
2026-10-09	2.380	2.480	2.340	2.360	2.360	14,800
2026-10-08	2.440	2.480	2.400	2.420	2.420	4,200
2026-10-07	2.450	2.480	2.400	2.460	2.460	9,100
2026-10-06	2.450	2.490	2.390	2.470	2.470	8,000
2026-10-05	2.430	2.550	2.400	2.510	2.510	17,500
2026-10-02	2.560	2.570	2.480	2.530	2.530	14,300
2026-10-01	2.600	2.640	2.540	2.630	2.630	23,500
2026-09-30	2.630	2.730	2.450	2.590	2.590	32,800
2026-09-29	2.870	2.880	2.620	2.650	2.650	43,200
2026-09-28	2.850	2.880	2.790	2.860	2.860	2,800
2026-09-25	2.830	2.870	2.830	2.860	2.860	1,600
2026-09-24	2.850	2.860	2.780	2.850	2.850	1,900
2026-09-23	2.890	2.900	2.820	2.890	2.890	8,900
2026-09-22	2.930	2.940	2.900	2.900	2.900	1,800
2026-09-21	2.930	2.950	2.930	2.940	2.940	11,600
2026-09-18	2.950	2.950	2.880	2.920	2.920	57,700
2026-09-17	2.780	2.950	2.780	2.920	2.920	20,100
2026-09-16	2.850	2.850	2.790	2.800	2.800	8,300
2026-09-15	2.940	2.940	2.850	2.870	2.870	6,600
2026-09-14	2.960	2.960	2.880	2.910	2.910	4,900
2026-09-11	3.000	3.000	2.960	2.980	2.980	2,800
2026-09-10	3.000	3.040	3.000	3.010	3.010	9,400
2026-09-09	3.000	3.010	2.970	3.000	3.000	5,700
2026-09-08	2.900	3.020	2.890	3.000	3.000	7,600
2026-09-04	2.960	2.960	2.720	2.950	2.950	18,800
2026-09-03	2.820	3.000	2.820	2.980	2.980	31,500
2026-09-02	2.990	3.000	2.820	2.920	2.920	46,800
2026-09-01	3.150	3.240	2.980	2.990	2.990	54,800
2026-08-31	3.050	3.160	3.050	3.160	3.160	6,000
2026-08-28	3.210	3.210	3.030	3.100	3.100	14,500
2026-08-27	3.200	3.280	3.200	3.230	3.230	25,600
2026-08-26	3.160	3.210	3.160	3.190	3.190	27,800
2026-08-25	3.080	3.190	3.080	3.180	3.180	375,700
2026-08-24	3.100	3.110	3.050	3.110	3.110	1,700
2026-08-21	3.150	3.150	3.070	3.130	3.130	13,700
2026-08-20	3.130	3.140	3.090	3.100	3.100	370,300
2026-08-19	3.240	3.240	3.110	3.150	3.150	8,000
2026-08-18	3.200	3.210	3.110	3.160	3.160	18,300
2026-08-17	3.360	3.370	3.190	3.240	3.240	19,000
2026-08-14	3.330	3.380	3.250	3.300	3.300	7,600
2026-08-13	3.390	3.390	3.300	3.340	3.340	11,700
2026-08-12	3.480	3.490	3.390	3.400	3.400	7,100
2026-08-11	3.500	3.510	3.420	3.440	3.440	8,300
2026-08-10	3.400	3.500	3.370	3.490	3.490	21,400
2026-08-07	3.420	3.430	3.300	3.370	3.370	17,200
2026-08-06	3.270	3.380	3.260	3.360	3.360	15,200
2026-08-05	3.250	3.300	3.230	3.300	3.300	7,200
2026-08-04	3.310	3.310	3.220	3.270	3.270	8,700
2026-07-31	3.300	3.340	3.280	3.300	3.300	10,100
2026-07-30	3.160	3.340	3.160	3.320	3.320	1,900
2026-07-29	3.390	3.440	3.320	3.400	3.400	10,500
2026-07-28	3.350	3.450	3.340	3.420	3.420	5,500
2026-07-27	3.340	3.340	3.320	3.340	3.340	300
2026-07-24	3.160	3.310	3.160	3.310	3.310	1,200
2026-07-23	3.340	3.340	3.310	3.310	3.310	400

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-27	0.0100 CAD
2025-11-28	0.0100 CAD
2025-08-29	0.0100 CAD
2025-05-30	0.0100 CAD
2025-02-28	0.0100 CAD
2024-11-29	0.0100 CAD
2024-08-30	0.0100 CAD
2024-05-31	0.0100 CAD
2024-02-28	0.0100 CAD
2023-11-29	0.0100 CAD
2023-08-30	0.0100 CAD
2023-05-30	0.0100 CAD
2023-02-27	0.0100 CAD
2022-11-29	0.0100 CAD
2022-08-30	0.1250 CAD
2022-05-30	0.1250 CAD
2022-02-25	0.1250 CAD
2021-11-29	0.1250 CAD
2021-08-30	0.1250 CAD
2021-05-27	0.1250 CAD
2021-02-25	0.1250 CAD
2020-11-27	0.1250 CAD
2020-08-28	0.1250 CAD
2020-05-28	0.1100 CAD
2020-02-27	0.1000 CAD
2019-11-28	0.1000 CAD
2019-08-29	0.1000 CAD
2019-05-30	0.0950 CAD
2019-02-27	0.0950 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.