Sylogist Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 6.200 | 6.370 | 6.200 | 6.270 | 6.157 | 71,035 |
| 2022-12-19 | 6.220 | 6.290 | 6.070 | 6.290 | 6.177 | 85,917 |
| 2022-12-16 | 6.170 | 6.310 | 6.150 | 6.250 | 6.138 | 69,868 |
| 2022-12-15 | 6.010 | 6.250 | 5.890 | 6.180 | 6.069 | 113,822 |
| 2022-12-14 | 5.760 | 6.225 | 5.760 | 6.070 | 5.961 | 117,358 |
| 2022-12-13 | 5.930 | 6.230 | 5.710 | 5.840 | 5.735 | 218,344 |
| 2022-12-12 | 5.740 | 6.140 | 5.740 | 5.960 | 5.853 | 134,106 |
| 2022-12-09 | 5.720 | 5.800 | 5.670 | 5.750 | 5.647 | 44,887 |
| 2022-12-08 | 5.570 | 5.780 | 5.560 | 5.690 | 5.588 | 77,282 |
| 2022-12-07 | 5.570 | 5.690 | 5.550 | 5.590 | 5.490 | 39,420 |
| 2022-12-06 | 5.810 | 5.920 | 5.520 | 5.590 | 5.490 | 82,132 |
| 2022-12-05 | 5.800 | 5.930 | 5.570 | 5.810 | 5.706 | 75,577 |
| 2022-12-02 | 5.200 | 5.800 | 5.180 | 5.800 | 5.696 | 240,968 |
| 2022-12-01 | 5.170 | 5.320 | 5.120 | 5.200 | 5.107 | 114,761 |
| 2022-11-30 | 5.190 | 5.350 | 5.130 | 5.150 | 5.057 | 89,332 |
| 2022-11-29 | 5.000 | 5.200 | 5.000 | 5.170 | 5.077 | 139,609 |
| 2022-11-28 | 5.010 | 5.150 | 5.010 | 5.040 | 4.940 | 64,912 |
| 2022-11-25 | 5.240 | 5.250 | 4.700 | 5.030 | 4.930 | 94,986 |
| 2022-11-24 | 4.850 | 5.200 | 4.850 | 5.190 | 5.087 | 203,892 |
| 2022-11-23 | 4.330 | 4.890 | 4.330 | 4.810 | 4.714 | 163,194 |
| 2022-11-22 | 4.310 | 4.470 | 4.270 | 4.380 | 4.293 | 157,639 |
| 2022-11-21 | 4.250 | 4.470 | 4.250 | 4.380 | 4.293 | 67,150 |
| 2022-11-18 | 4.300 | 4.580 | 4.080 | 4.550 | 4.459 | 480,000 |
| 2022-11-17 | 4.610 | 4.680 | 4.300 | 4.330 | 4.244 | 378,415 |
| 2022-11-16 | 4.700 | 4.980 | 4.500 | 4.760 | 4.665 | 516,577 |
| 2022-11-15 | 5.340 | 5.340 | 4.780 | 4.800 | 4.704 | 705,612 |
| 2022-11-14 | 5.990 | 5.990 | 5.800 | 5.910 | 5.792 | 17,860 |
| 2022-11-11 | 5.680 | 5.910 | 5.680 | 5.850 | 5.733 | 20,931 |
| 2022-11-10 | 5.730 | 5.785 | 5.630 | 5.720 | 5.606 | 42,035 |
| 2022-11-09 | 5.640 | 5.660 | 5.540 | 5.550 | 5.439 | 8,446 |
| 2022-11-08 | 5.750 | 5.800 | 5.690 | 5.720 | 5.606 | 27,890 |
| 2022-11-07 | 5.760 | 5.760 | 5.550 | 5.720 | 5.606 | 19,563 |
| 2022-11-04 | 5.900 | 5.900 | 5.650 | 5.680 | 5.567 | 16,933 |
| 2022-11-03 | 5.700 | 5.880 | 5.690 | 5.880 | 5.763 | 10,066 |
| 2022-11-02 | 5.880 | 5.880 | 5.750 | 5.800 | 5.684 | 14,850 |
| 2022-11-01 | 5.720 | 6.000 | 5.720 | 5.800 | 5.684 | 24,687 |
| 2022-10-31 | 5.900 | 5.990 | 5.700 | 5.800 | 5.684 | 49,627 |
| 2022-10-28 | 5.810 | 5.850 | 5.690 | 5.800 | 5.684 | 16,269 |
| 2022-10-27 | 5.630 | 5.800 | 5.630 | 5.800 | 5.684 | 41,455 |
| 2022-10-26 | 5.950 | 5.950 | 5.730 | 5.770 | 5.655 | 33,941 |
| 2022-10-25 | 5.670 | 5.750 | 5.650 | 5.730 | 5.616 | 71,824 |
| 2022-10-24 | 5.630 | 5.700 | 5.570 | 5.670 | 5.557 | 51,625 |
| 2022-10-21 | 5.760 | 5.760 | 5.560 | 5.570 | 5.459 | 13,923 |
| 2022-10-20 | 5.830 | 5.850 | 5.630 | 5.670 | 5.557 | 22,537 |
| 2022-10-19 | 5.850 | 5.920 | 5.830 | 5.840 | 5.724 | 28,634 |
| 2022-10-18 | 5.960 | 5.990 | 5.880 | 5.890 | 5.773 | 7,798 |
| 2022-10-17 | 5.810 | 5.930 | 5.800 | 5.930 | 5.812 | 35,101 |
| 2022-10-14 | 5.850 | 5.850 | 5.750 | 5.750 | 5.635 | 21,485 |
| 2022-10-13 | 5.890 | 5.890 | 5.690 | 5.760 | 5.645 | 18,683 |
| 2022-10-12 | 5.800 | 5.805 | 5.740 | 5.750 | 5.635 | 9,652 |
| 2022-10-11 | 5.830 | 5.830 | 5.690 | 5.780 | 5.665 | 23,641 |
| 2022-10-07 | 5.850 | 5.850 | 5.700 | 5.800 | 5.684 | 28,148 |
| 2022-10-06 | 5.450 | 5.780 | 5.410 | 5.780 | 5.665 | 23,787 |
| 2022-10-05 | 5.500 | 5.530 | 5.310 | 5.450 | 5.341 | 32,304 |
| 2022-10-04 | 5.570 | 5.740 | 5.420 | 5.420 | 5.312 | 34,947 |
| 2022-10-03 | 5.420 | 5.670 | 5.400 | 5.550 | 5.439 | 59,191 |
| 2022-09-30 | 5.500 | 5.530 | 5.420 | 5.430 | 5.322 | 19,051 |
| 2022-09-29 | 5.760 | 5.760 | 5.470 | 5.520 | 5.410 | 30,856 |
| 2022-09-28 | 5.510 | 5.820 | 5.510 | 5.800 | 5.684 | 28,155 |
| 2022-09-27 | 5.770 | 5.770 | 5.570 | 5.700 | 5.586 | 21,452 |
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.