Sylogist Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	8.980	9.010	8.900	8.950	8.853	15,928
2024-03-01	8.810	9.000	8.780	8.800	8.705	41,634
2024-02-29	8.800	8.900	8.750	8.860	8.764	31,854
2024-02-28	8.830	8.890	8.700	8.855	8.759	12,002
2024-02-27	8.680	8.880	8.670	8.790	8.685	25,097
2024-02-26	8.890	8.890	8.700	8.740	8.636	38,681
2024-02-23	8.890	9.000	8.850	8.870	8.764	19,725
2024-02-22	9.060	9.110	8.960	8.990	8.883	63,188
2024-02-21	9.190	9.190	9.060	9.110	9.001	18,512
2024-02-20	8.990	9.270	8.990	9.220	9.110	184,408
2024-02-16	9.280	9.280	8.830	9.000	8.893	119,324
2024-02-15	8.730	9.290	8.690	9.200	9.090	259,720
2024-02-14	8.110	8.660	8.110	8.590	8.488	60,977
2024-02-13	7.950	8.240	7.950	8.120	8.023	144,275
2024-02-12	8.280	8.280	8.000	8.030	7.934	16,992
2024-02-09	8.180	8.310	8.180	8.300	8.201	29,774
2024-02-08	8.120	8.200	8.070	8.150	8.053	34,932
2024-02-07	8.230	8.230	8.070	8.100	8.003	41,015
2024-02-06	8.420	8.510	8.220	8.220	8.122	22,943
2024-02-05	8.940	8.940	8.420	8.430	8.330	42,782
2024-02-02	8.140	8.850	8.140	8.740	8.636	85,754
2024-02-01	7.770	8.220	7.770	8.150	8.053	214,185
2024-01-31	7.700	7.730	7.670	7.700	7.608	76,865
2024-01-30	7.740	7.740	7.690	7.700	7.608	12,747
2024-01-29	7.630	7.720	7.630	7.720	7.628	244,572
2024-01-26	7.700	7.700	7.660	7.700	7.608	15,029
2024-01-25	7.690	7.700	7.610	7.670	7.579	41,821
2024-01-24	7.220	7.740	7.220	7.700	7.608	30,469
2024-01-23	7.290	7.350	7.220	7.300	7.213	60,392
2024-01-22	7.210	7.430	7.210	7.280	7.193	36,334
2024-01-19	7.180	7.220	7.130	7.190	7.104	10,125
2024-01-18	7.150	7.270	7.120	7.145	7.060	13,111
2024-01-17	7.100	7.160	7.080	7.120	7.035	29,100
2024-01-16	7.060	7.160	7.060	7.150	7.065	25,350
2024-01-15	7.250	7.250	7.120	7.150	7.065	31,825
2024-01-12	7.270	7.310	7.230	7.270	7.183	36,450
2024-01-11	7.340	7.350	7.270	7.330	7.243	34,993
2024-01-10	7.350	7.410	7.320	7.380	7.292	17,119
2024-01-09	7.520	7.560	7.310	7.340	7.253	36,166
2024-01-08	7.450	7.580	7.440	7.580	7.490	15,564
2024-01-05	7.420	7.520	7.300	7.440	7.351	20,260
2024-01-04	7.360	7.500	7.320	7.430	7.341	8,629
2024-01-03	7.760	7.760	7.340	7.380	7.292	17,288
2024-01-02	7.240	7.600	7.240	7.530	7.440	36,904
2023-12-29	7.330	7.520	7.330	7.460	7.371	12,983
2023-12-28	7.440	7.500	7.340	7.500	7.411	24,352
2023-12-27	7.200	7.530	7.110	7.480	7.391	62,064
2023-12-22	6.870	7.120	6.870	7.090	7.006	37,675
2023-12-21	6.850	6.930	6.800	6.870	6.788	60,024
2023-12-20	6.780	6.900	6.780	6.860	6.778	68,778
2023-12-19	6.870	6.920	6.790	6.860	6.778	29,000
2023-12-18	6.870	6.900	6.850	6.900	6.818	15,842
2023-12-15	6.870	6.870	6.780	6.850	6.768	32,939
2023-12-14	6.510	6.890	6.510	6.860	6.778	101,549
2023-12-13	6.780	6.800	6.520	6.550	6.472	153,479
2023-12-12	6.890	6.890	6.720	6.800	6.719	75,098
2023-12-11	6.900	6.930	6.870	6.890	6.808	37,074
2023-12-08	6.880	6.940	6.800	6.900	6.818	31,626
2023-12-07	6.970	7.000	6.840	6.900	6.818	32,835
2023-12-06	7.000	7.100	6.950	6.970	6.887	71,036

← NewerPage 12 of 21 · 1,258 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.