Sylogist Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	7.050	7.050	6.780	6.960	6.699	20,427
2022-06-28	7.360	7.360	6.920	6.950	6.690	31,107
2022-06-27	7.830	7.830	7.250	7.300	7.027	18,173
2022-06-24	6.930	7.250	6.930	7.180	6.911	14,196
2022-06-23	7.100	7.100	6.850	6.900	6.642	12,146
2022-06-22	6.890	6.970	6.860	6.880	6.622	10,082
2022-06-21	7.000	7.050	6.895	6.910	6.651	36,583
2022-06-20	6.950	6.980	6.710	6.860	6.603	15,867
2022-06-17	6.970	6.980	6.700	6.700	6.449	49,440
2022-06-16	7.440	7.550	6.670	6.680	6.430	40,072
2022-06-15	7.460	7.530	7.360	7.470	7.190	15,205
2022-06-14	7.550	7.550	7.250	7.250	6.978	10,335
2022-06-13	8.000	8.000	7.370	7.480	7.200	35,704
2022-06-10	7.770	7.770	7.630	7.740	7.450	11,642
2022-06-09	8.000	8.000	7.750	7.880	7.585	22,880
2022-06-08	8.060	8.100	7.860	8.000	7.700	10,586
2022-06-07	8.090	8.200	7.990	7.990	7.691	13,012
2022-06-06	8.090	8.090	7.970	8.020	7.720	10,827
2022-06-03	8.240	8.240	7.730	8.010	7.710	54,008
2022-06-02	7.920	8.330	7.920	8.180	7.874	31,364
2022-06-01	7.900	8.020	7.820	7.980	7.681	55,646
2022-05-31	7.800	7.950	7.620	7.880	7.585	27,029
2022-05-30	7.590	7.750	7.500	7.690	7.402	76,131
2022-05-27	7.380	7.650	7.350	7.620	7.214	69,861
2022-05-26	6.980	7.380	6.980	7.370	6.978	88,727
2022-05-25	7.030	7.260	6.800	6.970	6.599	32,471
2022-05-24	7.310	7.310	7.080	7.220	6.836	24,792
2022-05-20	7.390	7.390	7.210	7.280	6.892	35,513
2022-05-19	7.230	7.400	7.190	7.250	6.864	19,042
2022-05-18	7.560	7.560	7.170	7.260	6.873	20,904
2022-05-17	7.350	7.540	7.250	7.490	7.091	29,921
2022-05-16	7.000	7.450	6.940	7.290	6.902	36,369
2022-05-13	7.140	7.280	6.890	7.050	6.675	189,402
2022-05-12	7.170	7.200	6.730	6.780	6.419	81,214
2022-05-11	7.250	7.250	6.960	7.000	6.627	38,342
2022-05-10	7.640	7.640	7.160	7.160	6.779	135,452
2022-05-09	7.660	7.750	7.450	7.450	7.053	36,979
2022-05-06	7.800	8.020	7.630	7.860	7.442	22,747
2022-05-05	8.120	8.120	7.690	7.770	7.356	15,907
2022-05-04	8.000	8.110	7.810	8.050	7.621	60,357
2022-05-03	8.070	8.270	7.970	8.000	7.574	31,516
2022-05-02	8.300	8.300	8.060	8.140	7.707	34,104
2022-04-29	8.560	8.650	8.300	8.300	7.858	26,826
2022-04-28	8.710	8.720	8.360	8.560	8.104	17,066
2022-04-27	8.860	8.860	8.470	8.520	8.066	54,973
2022-04-26	9.000	9.040	8.850	8.890	8.417	11,622
2022-04-25	8.720	9.000	8.700	9.000	8.521	21,031
2022-04-22	8.710	8.780	8.700	8.750	8.284	25,159
2022-04-21	8.970	9.020	8.700	8.700	8.237	34,621
2022-04-20	8.990	9.190	8.900	8.970	8.492	64,291
2022-04-19	8.800	9.160	8.620	8.990	8.511	67,206
2022-04-18	9.000	9.000	8.800	8.890	8.417	31,992
2022-04-14	9.000	9.100	8.980	8.980	8.502	24,581
2022-04-13	9.050	9.230	8.900	9.110	8.625	300,799
2022-04-12	9.200	9.250	9.050	9.060	8.578	30,019
2022-04-11	9.300	9.310	9.210	9.230	8.739	14,176
2022-04-08	9.480	9.480	9.260	9.260	8.767	30,797
2022-04-07	9.890	9.950	9.440	9.440	8.937	31,367
2022-04-06	9.510	9.990	9.340	9.950	9.420	147,534
2022-04-05	9.630	9.630	9.380	9.420	8.918	14,199

← NewerPage 19 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.