Sylogist Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	7.000	7.100	6.950	6.970	6.887	71,036
2023-12-05	6.960	7.040	6.790	6.970	6.887	37,447
2023-12-04	7.120	7.210	6.910	6.960	6.877	34,811
2023-12-01	7.070	7.220	7.000	7.120	7.035	44,092
2023-11-30	7.190	7.210	7.050	7.150	7.065	56,270
2023-11-29	7.450	7.500	7.180	7.180	7.094	126,246
2023-11-28	7.230	7.480	7.180	7.480	7.381	139,243
2023-11-27	7.290	7.350	7.200	7.280	7.184	61,232
2023-11-24	7.110	7.290	7.110	7.260	7.164	52,510
2023-11-23	7.300	7.300	7.110	7.130	7.036	26,997
2023-11-22	7.270	7.400	7.230	7.250	7.154	42,218
2023-11-21	7.270	7.320	7.110	7.250	7.154	153,539
2023-11-20	6.760	7.450	6.760	7.410	7.312	19,938
2023-11-17	7.490	7.500	7.400	7.480	7.381	8,114
2023-11-16	7.480	7.480	7.320	7.400	7.302	15,123
2023-11-15	7.350	7.440	7.240	7.300	7.203	61,646
2023-11-14	7.170	7.360	7.170	7.360	7.263	18,711
2023-11-13	7.470	7.470	7.100	7.130	7.036	9,564
2023-11-10	7.490	7.490	7.210	7.210	7.115	41,534
2023-11-09	7.460	7.690	7.450	7.450	7.351	92,261
2023-11-08	7.200	7.415	7.050	7.400	7.302	12,902
2023-11-07	7.250	7.250	7.210	7.210	7.115	44,845
2023-11-06	7.020	7.640	7.020	7.320	7.223	10,583
2023-11-03	7.380	7.520	7.350	7.510	7.411	44,100
2023-11-02	7.250	7.400	7.200	7.340	7.243	220,967
2023-11-01	6.710	7.310	6.710	7.230	7.134	15,500
2023-10-31	7.190	7.240	7.050	7.240	7.144	37,886
2023-10-30	7.200	7.305	7.200	7.200	7.105	32,032
2023-10-27	6.720	7.280	6.720	7.250	7.154	30,362
2023-10-26	7.020	7.100	6.990	7.100	7.006	22,148
2023-10-25	7.020	7.160	7.020	7.080	6.986	8,787
2023-10-24	6.890	7.140	6.890	7.120	7.026	8,562
2023-10-23	7.580	7.580	6.810	6.920	6.828	6,687
2023-10-20	7.280	7.300	6.900	6.900	6.809	27,886
2023-10-19	7.240	7.300	7.050	7.300	7.203	46,011
2023-10-18	7.330	7.350	7.240	7.260	7.164	13,115
2023-10-17	7.310	7.400	7.310	7.350	7.253	51,306
2023-10-16	7.310	7.390	7.300	7.390	7.292	9,187
2023-10-13	7.480	7.480	7.350	7.390	7.292	11,290
2023-10-12	7.440	7.440	7.410	7.410	7.312	1,943
2023-10-11	7.440	7.480	7.350	7.390	7.292	28,780
2023-10-10	7.370	7.370	7.280	7.360	7.263	7,915
2023-10-06	7.250	7.440	7.240	7.390	7.292	23,251
2023-10-05	7.250	7.280	7.250	7.280	7.184	1,521
2023-10-04	7.210	7.290	7.200	7.290	7.194	24,930
2023-10-03	7.200	7.270	7.100	7.160	7.065	10,160
2023-10-02	7.310	7.450	7.200	7.200	7.105	31,802
2023-09-29	7.190	7.510	7.190	7.470	7.371	37,917
2023-09-28	7.160	7.180	7.060	7.090	6.996	13,977
2023-09-27	7.330	7.360	7.090	7.090	6.996	10,348
2023-09-26	7.130	7.450	7.130	7.390	7.292	8,205
2023-09-25	6.800	7.420	6.800	7.400	7.302	11,533
2023-09-22	7.280	7.330	7.050	7.100	7.006	22,573
2023-09-21	7.510	7.520	7.160	7.320	7.223	21,342
2023-09-20	7.520	7.650	7.520	7.530	7.430	6,053
2023-09-19	7.520	7.690	7.520	7.600	7.499	10,598
2023-09-18	7.710	7.850	7.640	7.850	7.746	3,607
2023-09-15	7.750	7.780	7.720	7.720	7.618	7,927
2023-09-14	7.660	7.790	7.660	7.790	7.687	10,136
2023-09-13	7.830	7.860	7.730	7.730	7.628	34,404

← NewerPage 13 of 21 · 1,259 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.