Sylogist Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	7.820	7.870	7.810	7.870	7.766	9,263
2023-09-11	7.720	7.860	7.720	7.850	7.746	9,810
2023-09-08	7.810	7.855	7.800	7.820	7.716	22,228
2023-09-07	7.840	7.850	7.780	7.850	7.746	39,034
2023-09-06	7.850	7.890	7.820	7.850	7.746	36,637
2023-09-05	7.850	7.900	7.800	7.880	7.776	58,073
2023-09-01	7.840	7.850	7.740	7.810	7.707	80,104
2023-08-31	7.700	7.940	7.700	7.840	7.736	109,301
2023-08-30	7.620	7.690	7.600	7.670	7.568	30,542
2023-08-29	7.810	7.810	7.600	7.640	7.529	9,909
2023-08-28	7.280	7.840	7.280	7.830	7.716	86,806
2023-08-25	7.700	7.880	7.700	7.820	7.706	125,420
2023-08-24	7.890	7.910	7.560	7.800	7.687	39,727
2023-08-23	7.930	7.960	7.850	7.850	7.736	16,781
2023-08-22	7.290	7.990	7.280	7.930	7.815	58,568
2023-08-21	6.850	7.390	6.850	7.320	7.214	23,524
2023-08-18	6.750	7.340	6.750	7.290	7.184	6,815
2023-08-17	7.230	7.300	7.130	7.280	7.174	20,102
2023-08-16	6.460	7.350	6.460	7.310	7.204	17,213
2023-08-15	7.270	7.330	7.220	7.300	7.194	38,747
2023-08-14	7.200	7.340	7.130	7.270	7.164	36,048
2023-08-11	6.590	7.340	6.590	7.300	7.194	9,702
2023-08-10	7.250	7.420	7.100	7.420	7.312	111,771
2023-08-09	6.630	6.960	6.630	6.960	6.859	17,509
2023-08-08	6.930	6.930	6.710	6.710	6.613	6,871
2023-08-04	6.960	7.040	6.840	6.940	6.839	16,444
2023-08-03	6.900	7.040	6.900	6.970	6.869	27,404
2023-08-02	7.020	7.340	6.800	6.920	6.819	37,603
2023-08-01	7.240	7.500	7.240	7.250	7.145	24,333
2023-07-31	6.800	7.330	6.800	7.290	7.184	11,485
2023-07-28	6.630	6.840	6.570	6.820	6.721	40,265
2023-07-27	6.900	6.900	6.700	6.750	6.652	18,200
2023-07-26	6.870	7.010	6.870	6.920	6.819	6,219
2023-07-25	7.060	7.080	6.860	6.860	6.760	23,190
2023-07-24	7.140	7.170	7.080	7.110	7.007	15,518
2023-07-21	7.080	7.230	7.080	7.140	7.036	11,256
2023-07-20	7.150	7.230	7.070	7.100	6.997	18,419
2023-07-19	7.500	7.500	7.200	7.220	7.115	34,889
2023-07-18	7.630	7.650	7.520	7.580	7.470	9,579
2023-07-17	7.320	7.550	7.320	7.550	7.440	7,143
2023-07-14	7.580	7.580	7.470	7.470	7.361	4,013
2023-07-13	7.450	7.500	7.410	7.420	7.312	11,941
2023-07-12	7.250	7.440	7.250	7.440	7.332	17,161
2023-07-11	7.290	7.290	7.240	7.270	7.164	4,557
2023-07-10	7.220	7.370	7.200	7.370	7.263	2,882
2023-07-07	7.390	7.520	7.210	7.320	7.214	18,517
2023-07-06	7.310	7.310	7.100	7.150	7.046	5,316
2023-07-05	7.530	7.530	7.240	7.310	7.204	26,826
2023-07-04	7.510	7.530	7.370	7.390	7.283	11,667
2023-06-30	7.470	7.570	7.440	7.500	7.391	54,470
2023-06-29	7.260	7.460	7.250	7.460	7.352	8,877
2023-06-28	6.820	7.300	6.820	7.250	7.145	24,792
2023-06-27	6.840	7.310	6.840	7.250	7.145	90,497
2023-06-26	7.320	7.520	6.980	6.980	6.879	34,750
2023-06-23	7.490	7.520	7.470	7.480	7.371	13,267
2023-06-22	7.500	7.510	7.350	7.490	7.381	25,578
2023-06-21	7.500	7.550	7.430	7.450	7.342	60,580
2023-06-20	7.640	7.640	7.400	7.500	7.391	82,448
2023-06-19	7.620	7.660	7.540	7.590	7.480	32,683
2023-06-16	7.400	7.650	7.400	7.470	7.361	49,454

← NewerPage 14 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.