Sylogist Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	9.320	9.510	9.320	9.460	9.358	51,153
2024-05-28	9.400	9.500	9.200	9.480	9.378	59,109
2024-05-27	9.190	9.430	9.100	9.430	9.328	82,588
2024-05-24	8.980	9.240	8.960	9.210	9.111	38,443
2024-05-23	8.940	9.040	8.900	8.920	8.824	62,986
2024-05-22	8.910	9.040	8.870	8.960	8.863	19,298
2024-05-21	8.840	9.000	8.830	8.960	8.863	185,326
2024-05-17	9.100	9.150	8.980	9.000	8.903	28,751
2024-05-16	9.070	9.240	9.030	9.150	9.051	27,393
2024-05-15	9.050	9.110	9.000	9.090	8.992	12,790
2024-05-14	9.020	9.100	8.940	9.050	8.952	24,675
2024-05-13	8.750	9.040	8.650	9.040	8.942	54,783
2024-05-10	8.860	8.920	8.680	8.690	8.596	33,249
2024-05-09	8.820	8.900	8.710	8.880	8.784	29,910
2024-05-08	8.900	8.970	8.900	8.960	8.863	20,473
2024-05-07	8.920	9.000	8.870	8.870	8.774	13,361
2024-05-06	9.040	9.040	8.920	8.920	8.824	8,800
2024-05-03	9.090	9.090	8.900	9.000	8.903	18,404
2024-05-02	9.020	9.110	8.950	9.000	8.903	287,868
2024-05-01	8.970	8.980	8.930	8.960	8.863	4,900
2024-04-30	8.840	8.980	8.840	8.980	8.883	45,979
2024-04-29	8.990	9.000	8.810	8.900	8.804	17,249
2024-04-26	8.900	9.040	8.900	9.000	8.903	15,156
2024-04-25	9.210	9.210	8.880	8.880	8.784	81,192
2024-04-24	9.220	9.300	9.150	9.240	9.140	20,715
2024-04-23	9.250	9.460	9.180	9.200	9.101	18,621
2024-04-22	9.000	9.290	9.000	9.290	9.190	41,985
2024-04-19	9.310	9.320	9.060	9.060	8.962	63,521
2024-04-18	9.600	9.600	9.300	9.310	9.210	38,850
2024-04-17	9.570	9.730	9.490	9.560	9.457	39,426
2024-04-16	9.730	9.730	9.600	9.630	9.526	17,554
2024-04-15	9.750	9.850	9.610	9.670	9.566	24,130
2024-04-12	9.900	9.960	9.650	9.750	9.645	96,854
2024-04-11	9.380	9.900	9.380	9.900	9.793	125,586
2024-04-10	9.380	9.520	9.360	9.480	9.378	117,906
2024-04-09	9.490	9.690	9.480	9.500	9.397	101,431
2024-04-08	9.280	9.490	9.190	9.480	9.378	62,689
2024-04-05	8.980	9.320	8.980	9.320	9.219	72,732
2024-04-04	9.240	9.400	9.160	9.200	9.101	171,445
2024-04-03	8.720	9.270	8.680	9.260	9.160	122,873
2024-04-02	8.710	8.800	8.690	8.800	8.705	14,601
2024-04-01	8.780	8.800	8.680	8.720	8.626	9,912
2024-03-28	8.690	8.800	8.640	8.680	8.586	43,679
2024-03-27	8.700	8.740	8.660	8.700	8.606	16,149
2024-03-26	8.500	8.780	8.500	8.680	8.586	16,121
2024-03-25	8.550	8.670	8.550	8.630	8.537	22,537
2024-03-22	8.420	8.700	8.420	8.700	8.606	94,134
2024-03-21	8.700	8.780	8.600	8.600	8.507	9,607
2024-03-20	8.670	8.800	8.500	8.710	8.616	17,026
2024-03-19	8.760	8.800	8.650	8.700	8.606	115,995
2024-03-18	8.750	8.810	8.750	8.760	8.665	95,721
2024-03-15	8.820	8.820	8.750	8.760	8.665	35,212
2024-03-14	9.000	9.000	8.750	8.930	8.834	110,921
2024-03-13	9.010	9.010	8.850	9.000	8.903	45,875
2024-03-12	8.670	9.000	8.640	9.000	8.903	83,414
2024-03-11	8.500	8.680	8.500	8.670	8.576	21,583
2024-03-08	8.560	8.740	8.420	8.480	8.388	61,507
2024-03-07	8.500	8.640	8.450	8.600	8.507	14,800
2024-03-06	8.700	8.760	8.550	8.550	8.458	26,730
2024-03-05	8.970	8.970	8.680	8.760	8.665	36,042

← NewerPage 11 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.