Sylogist Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	11.330	11.600	11.330	11.480	11.368	114,860
2024-08-22	11.490	11.490	11.370	11.445	11.334	144,847
2024-08-21	11.460	11.500	11.430	11.490	11.378	11,972
2024-08-20	11.430	11.500	11.340	11.500	11.388	11,293
2024-08-19	11.290	11.450	11.220	11.450	11.339	106,110
2024-08-16	11.340	11.340	11.220	11.250	11.140	3,825
2024-08-15	11.070	11.310	11.070	11.280	11.170	10,444
2024-08-14	11.110	11.110	11.050	11.070	10.962	2,808
2024-08-13	11.050	11.140	11.000	11.110	11.002	39,105
2024-08-12	11.240	11.240	11.050	11.050	10.942	5,455
2024-08-09	11.380	11.380	10.970	11.240	11.131	13,157
2024-08-08	10.490	11.490	10.490	11.400	11.289	207,920
2024-08-07	10.320	10.430	10.300	10.430	10.328	162,581
2024-08-06	10.000	10.350	10.000	10.330	10.229	143,559
2024-08-02	10.430	10.430	10.220	10.270	10.170	27,875
2024-08-01	10.790	10.800	10.320	10.430	10.328	13,903
2024-07-31	10.600	10.810	10.440	10.790	10.685	17,996
2024-07-30	10.530	10.820	10.530	10.820	10.715	143,275
2024-07-29	10.360	10.800	10.360	10.710	10.606	14,886
2024-07-26	10.250	10.830	10.220	10.830	10.725	58,893
2024-07-25	10.400	10.400	10.220	10.250	10.150	22,642
2024-07-24	10.600	10.600	10.380	10.410	10.309	32,109
2024-07-23	10.380	10.660	10.330	10.630	10.527	14,717
2024-07-22	10.240	10.300	10.190	10.290	10.190	8,748
2024-07-19	10.260	10.380	10.260	10.290	10.190	1,736
2024-07-18	10.250	10.300	10.190	10.300	10.200	63,067
2024-07-17	10.350	10.350	10.170	10.230	10.130	25,812
2024-07-16	10.250	10.370	10.250	10.370	10.269	2,590
2024-07-15	9.790	10.360	9.790	10.230	10.130	7,701
2024-07-12	10.010	10.480	10.010	10.440	10.338	15,643
2024-07-11	10.090	10.170	10.070	10.150	10.051	34,943
2024-07-10	9.780	10.260	9.760	10.170	10.071	16,071
2024-07-09	9.900	10.050	9.880	10.050	9.952	45,819
2024-07-08	9.760	9.830	9.500	9.830	9.734	13,149
2024-07-05	9.780	9.780	9.630	9.670	9.576	6,122
2024-07-04	10.160	10.160	9.820	9.840	9.744	7,157
2024-07-03	10.030	10.040	9.850	9.900	9.804	5,163
2024-07-02	10.100	10.140	10.000	10.050	9.952	24,657
2024-06-28	10.040	10.160	10.040	10.120	10.022	14,557
2024-06-27	9.730	10.260	9.590	10.050	9.952	28,560
2024-06-26	9.330	9.600	9.330	9.550	9.457	41,554
2024-06-25	9.520	9.540	9.420	9.420	9.328	24,631
2024-06-24	9.710	9.710	9.500	9.500	9.408	42,343
2024-06-21	9.510	9.740	9.450	9.450	9.358	82,626
2024-06-20	9.840	9.890	9.620	9.630	9.536	19,887
2024-06-19	9.800	10.050	9.760	9.790	9.695	65,224
2024-06-18	9.930	10.010	9.750	9.750	9.655	29,837
2024-06-17	10.180	10.200	10.000	10.000	9.903	26,276
2024-06-14	10.220	10.460	10.170	10.200	10.101	13,796
2024-06-13	10.370	10.690	10.180	10.570	10.467	53,425
2024-06-12	10.070	10.790	10.070	10.610	10.507	70,645
2024-06-11	9.810	10.100	9.740	10.010	9.913	57,653
2024-06-10	9.520	9.790	9.520	9.700	9.606	44,222
2024-06-07	9.620	9.620	9.500	9.540	9.447	27,400
2024-06-06	9.270	9.840	9.270	9.670	9.576	36,514
2024-06-05	9.230	9.340	9.190	9.300	9.209	8,402
2024-06-04	9.050	9.270	9.000	9.250	9.160	24,450
2024-06-03	9.020	9.120	9.020	9.050	8.962	17,040
2024-05-31	9.280	9.330	9.010	9.110	9.021	35,400
2024-05-30	9.430	9.510	9.350	9.350	9.249	34,303

← NewerPage 10 of 21 · 1,254 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.