Sylogist Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	5.020	5.020	4.620	4.820	4.742	36,588
2023-03-17	5.120	5.130	5.050	5.050	4.968	64,348
2023-03-16	5.240	5.240	5.100	5.150	5.067	26,952
2023-03-15	5.300	5.300	4.990	5.140	5.057	66,945
2023-03-14	5.350	5.460	5.260	5.300	5.214	47,961
2023-03-13	5.100	5.460	5.100	5.230	5.145	18,353
2023-03-10	5.590	5.780	5.300	5.650	5.559	24,890
2023-03-09	5.560	5.770	5.560	5.690	5.598	2,035
2023-03-08	5.680	5.750	5.550	5.750	5.657	31,603
2023-03-07	5.710	5.780	5.650	5.720	5.628	15,183
2023-03-06	5.530	5.770	5.530	5.770	5.677	34,280
2023-03-03	5.700	5.740	5.640	5.640	5.549	13,509
2023-03-02	5.660	5.760	5.630	5.630	5.539	13,163
2023-03-01	5.760	5.840	5.720	5.770	5.677	19,378
2023-02-28	5.310	5.730	5.310	5.710	5.618	44,291
2023-02-27	5.560	5.570	5.390	5.410	5.323	37,786
2023-02-24	5.550	5.560	5.420	5.420	5.323	40,473
2023-02-23	5.620	5.660	5.600	5.600	5.499	17,380
2023-02-22	5.760	5.760	5.660	5.660	5.558	10,444
2023-02-21	5.780	5.850	5.780	5.840	5.735	8,725
2023-02-17	5.920	5.920	5.750	5.850	5.745	20,330
2023-02-16	5.890	6.000	5.890	5.930	5.823	15,235
2023-02-15	5.950	6.010	5.940	5.970	5.863	4,630
2023-02-14	6.050	6.050	5.830	5.920	5.814	22,134
2023-02-13	6.170	6.240	6.010	6.070	5.961	6,995
2023-02-10	6.260	6.320	6.060	6.060	5.951	15,820
2023-02-09	6.200	6.330	6.100	6.330	6.216	23,109
2023-02-08	6.350	6.560	6.090	6.200	6.089	128,853
2023-02-07	6.640	6.640	6.240	6.320	6.206	56,856
2023-02-06	6.670	6.770	6.630	6.660	6.540	19,211
2023-02-03	6.350	6.990	6.350	6.870	6.746	81,188
2023-02-02	6.190	6.480	6.190	6.480	6.364	33,251
2023-02-01	6.030	6.270	6.030	6.270	6.157	98,515
2023-01-31	6.110	6.170	6.090	6.160	6.049	20,386
2023-01-30	6.000	6.200	6.000	6.090	5.981	100,723
2023-01-27	6.080	6.200	6.020	6.040	5.931	123,757
2023-01-26	6.090	6.090	5.990	6.050	5.941	41,575
2023-01-25	6.040	6.050	5.810	6.040	5.931	24,709
2023-01-24	6.090	6.090	5.960	6.040	5.931	11,359
2023-01-23	5.940	6.100	5.940	6.050	5.941	108,857
2023-01-20	5.850	6.050	5.790	6.030	5.922	46,683
2023-01-19	5.970	5.970	5.800	5.810	5.706	13,726
2023-01-18	6.020	6.060	5.950	5.970	5.863	22,017
2023-01-17	6.130	6.130	6.000	6.060	5.951	15,306
2023-01-16	6.010	6.130	6.010	6.070	5.961	9,950
2023-01-13	6.240	6.240	5.980	6.090	5.981	41,836
2023-01-12	6.260	6.260	6.135	6.180	6.069	18,465
2023-01-11	6.040	6.270	6.000	6.180	6.069	19,891
2023-01-10	6.010	6.180	6.000	6.140	6.030	13,331
2023-01-09	6.030	6.220	6.020	6.050	5.941	25,412
2023-01-06	5.960	6.050	5.920	6.010	5.902	37,993
2023-01-05	6.150	6.150	6.020	6.020	5.912	6,492
2023-01-04	6.040	6.140	5.980	6.100	5.990	14,006
2023-01-03	6.140	6.170	5.985	6.000	5.892	23,150
2022-12-30	5.980	6.300	5.980	6.160	6.049	27,718
2022-12-29	5.870	6.205	5.870	6.180	6.069	41,873
2022-12-28	5.920	6.000	5.890	5.930	5.823	20,073
2022-12-23	6.020	6.130	5.950	6.000	5.892	37,389
2022-12-22	6.190	6.190	5.980	6.000	5.892	42,085
2022-12-21	6.240	6.360	6.200	6.210	6.098	77,600

← NewerPage 16 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.