Sylogist Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	7.150	7.930	7.150	7.650	7.539	132,916
2023-06-14	7.430	7.430	6.980	7.150	7.046	150,776
2023-06-13	6.780	7.510	6.780	7.260	7.155	124,521
2023-06-12	6.800	6.870	6.690	6.770	6.672	94,679
2023-06-09	6.720	6.800	6.570	6.730	6.632	23,291
2023-06-08	6.620	6.850	6.500	6.800	6.701	41,810
2023-06-07	6.050	6.820	6.050	6.660	6.563	120,906
2023-06-06	5.890	6.100	5.880	6.090	6.002	32,728
2023-06-05	5.930	5.990	5.820	5.875	5.790	15,802
2023-06-02	5.840	6.010	5.840	5.950	5.864	10,400
2023-06-01	5.940	5.940	5.790	5.800	5.716	14,176
2023-05-31	5.990	5.990	5.900	5.920	5.834	6,255
2023-05-30	6.070	6.090	5.900	6.020	5.933	26,915
2023-05-29	6.090	6.090	6.020	6.030	5.933	2,590
2023-05-26	5.950	6.100	5.950	6.100	6.001	6,103
2023-05-25	5.950	6.040	5.910	6.040	5.942	13,120
2023-05-24	6.070	6.070	5.950	5.950	5.854	11,039
2023-05-23	6.080	6.100	6.050	6.060	5.962	111,602
2023-05-19	5.970	6.100	5.970	6.090	5.992	32,902
2023-05-18	5.910	6.050	5.910	6.050	5.952	4,685
2023-05-17	5.800	5.960	5.650	5.960	5.864	44,697
2023-05-16	5.810	5.905	5.810	5.900	5.805	12,689
2023-05-15	5.680	6.050	5.680	5.950	5.854	18,423
2023-05-12	5.900	5.980	5.860	5.950	5.854	14,778
2023-05-11	5.990	5.990	5.400	5.900	5.805	106,312
2023-05-10	6.210	6.260	6.160	6.160	6.060	17,413
2023-05-09	6.290	6.310	6.220	6.290	6.188	21,064
2023-05-08	6.180	6.380	6.180	6.380	6.277	15,849
2023-05-05	6.060	6.380	6.060	6.320	6.218	18,132
2023-05-04	6.140	6.160	6.080	6.120	6.021	9,218
2023-05-03	6.130	6.240	6.130	6.180	6.080	6,932
2023-05-02	6.300	6.400	6.230	6.230	6.129	12,400
2023-05-01	6.250	6.510	6.250	6.500	6.395	22,506
2023-04-28	6.100	6.340	6.100	6.270	6.169	50,558
2023-04-27	6.110	6.150	6.080	6.150	6.051	4,949
2023-04-26	6.050	6.140	6.000	6.140	6.041	51,196
2023-04-25	6.000	6.060	6.000	6.030	5.933	30,229
2023-04-24	6.000	6.090	5.980	6.030	5.933	33,084
2023-04-21	5.940	6.070	5.900	6.030	5.933	58,578
2023-04-20	6.000	6.000	5.930	5.930	5.834	61,332
2023-04-19	5.990	6.060	5.990	6.000	5.903	54,627
2023-04-18	5.610	6.080	5.610	6.000	5.903	64,142
2023-04-17	5.660	5.690	5.630	5.630	5.539	16,550
2023-04-14	5.780	5.820	5.700	5.720	5.628	32,009
2023-04-13	5.650	5.710	5.600	5.710	5.618	32,735
2023-04-12	5.760	5.820	5.550	5.670	5.578	58,150
2023-04-11	5.680	5.750	5.600	5.640	5.549	32,912
2023-04-10	5.310	5.740	5.300	5.740	5.647	61,620
2023-04-05	5.400	5.480	5.330	5.480	5.391	33,841
2023-04-04	5.680	5.680	5.360	5.400	5.313	23,750
2023-04-03	5.460	5.680	5.460	5.650	5.559	71,040
2023-03-31	5.340	5.750	5.330	5.440	5.352	69,002
2023-03-30	5.230	5.315	5.200	5.290	5.205	74,800
2023-03-29	5.190	5.280	5.130	5.230	5.145	59,313
2023-03-28	5.230	5.230	5.060	5.140	5.057	13,700
2023-03-27	5.040	5.230	4.990	5.180	5.096	41,434
2023-03-24	4.690	5.450	4.690	5.280	5.195	46,304
2023-03-23	5.150	5.480	5.100	5.260	5.175	68,101
2023-03-22	4.980	5.100	4.920	5.080	4.998	23,260
2023-03-21	4.820	5.020	4.820	5.020	4.939	7,579

← NewerPage 15 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.