Sylogist Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	6.430	6.430	5.710	5.730	5.616	23,441
2022-09-23	5.610	6.110	5.610	6.100	5.978	59,141
2022-09-22	6.000	6.020	5.810	5.850	5.733	30,676
2022-09-21	6.100	6.240	5.990	6.080	5.959	32,727
2022-09-20	6.380	6.380	6.100	6.260	6.135	27,527
2022-09-19	6.520	6.565	6.260	6.330	6.204	46,126
2022-09-16	6.720	6.720	6.510	6.540	6.410	23,951
2022-09-15	6.840	6.850	6.755	6.800	6.665	12,689
2022-09-14	6.800	6.890	6.780	6.810	6.674	12,513
2022-09-13	6.810	6.880	6.760	6.870	6.733	15,986
2022-09-12	6.950	7.000	6.900	6.920	6.782	13,907
2022-09-09	6.880	6.950	6.880	6.900	6.763	10,858
2022-09-08	6.900	6.950	6.840	6.880	6.743	9,278
2022-09-07	6.650	6.890	6.650	6.890	6.753	28,934
2022-09-06	6.880	6.880	6.630	6.760	6.625	10,740
2022-09-02	6.620	6.840	6.620	6.760	6.625	4,837
2022-09-01	6.810	6.810	6.480	6.700	6.566	31,462
2022-08-31	6.940	6.950	6.800	6.800	6.665	21,117
2022-08-30	6.950	6.970	6.880	6.950	6.812	10,773
2022-08-29	7.120	7.120	6.890	6.990	6.728	64,800
2022-08-26	7.140	7.150	7.000	7.020	6.757	38,498
2022-08-25	7.200	7.200	7.110	7.140	6.873	9,696
2022-08-24	7.090	7.190	7.090	7.170	6.901	12,965
2022-08-23	7.070	7.120	7.050	7.090	6.824	18,121
2022-08-22	7.110	7.130	7.060	7.060	6.796	5,974
2022-08-19	7.220	7.230	7.080	7.120	6.853	34,143
2022-08-18	7.160	7.480	7.160	7.230	6.959	30,388
2022-08-17	7.240	7.310	7.150	7.250	6.978	29,022
2022-08-16	7.370	7.490	7.290	7.290	7.017	22,484
2022-08-15	7.250	7.410	7.210	7.340	7.065	48,145
2022-08-12	7.640	7.710	7.280	7.400	7.123	32,028
2022-08-11	7.500	7.990	7.400	7.690	7.402	80,404
2022-08-10	7.150	7.500	7.150	7.380	7.104	22,029
2022-08-09	7.100	7.170	7.090	7.120	6.853	12,418
2022-08-08	7.010	7.250	7.010	7.210	6.940	13,950
2022-08-05	7.170	7.170	6.945	7.070	6.805	18,561
2022-08-04	7.050	7.250	7.050	7.100	6.834	97,693
2022-08-03	7.080	7.230	7.040	7.060	6.796	16,980
2022-08-02	7.270	7.270	7.040	7.110	6.844	13,055
2022-07-29	7.200	7.210	7.120	7.140	6.873	19,926
2022-07-28	7.250	7.250	7.150	7.170	6.901	13,358
2022-07-27	7.100	7.150	6.890	7.110	6.844	72,391
2022-07-26	7.400	7.400	6.980	7.040	6.776	8,701
2022-07-25	7.230	7.450	7.230	7.390	7.113	8,267
2022-07-22	6.870	7.320	6.825	7.300	7.027	33,396
2022-07-21	6.720	6.900	6.600	6.600	6.353	17,690
2022-07-20	6.700	6.770	6.625	6.770	6.516	111,619
2022-07-19	6.660	6.700	6.550	6.550	6.305	343,586
2022-07-18	6.390	6.610	6.340	6.450	6.208	17,499
2022-07-15	6.500	6.500	6.120	6.250	6.016	32,074
2022-07-14	6.580	6.620	6.500	6.500	6.257	9,161
2022-07-13	6.690	6.690	6.600	6.600	6.353	6,271
2022-07-12	6.940	6.940	6.670	6.720	6.468	24,271
2022-07-11	6.870	7.100	6.850	6.900	6.642	11,236
2022-07-08	6.940	7.050	6.830	6.990	6.728	6,303
2022-07-07	6.900	7.030	6.900	6.970	6.709	15,840
2022-07-06	7.100	7.160	6.960	7.000	6.738	5,386
2022-07-05	7.380	7.380	6.940	7.020	6.757	22,162
2022-07-04	7.110	7.270	7.060	7.180	6.911	13,941
2022-06-30	7.040	7.110	6.880	7.080	6.815	13,302

← NewerPage 18 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.