Sylogist Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.240	3.360	3.190	3.360	3.360	18,200
2026-07-21	3.380	3.410	3.160	3.300	3.300	65,600
2026-07-20	3.350	3.440	3.350	3.390	3.390	29,900
2026-07-17	3.470	3.480	3.410	3.410	3.410	2,800
2026-07-16	3.520	3.530	3.490	3.530	3.530	3,100
2026-07-15	3.500	3.580	3.470	3.520	3.520	12,700
2026-07-14	3.610	3.620	3.540	3.590	3.590	2,700
2026-07-13	3.650	3.680	3.550	3.640	3.640	7,200
2026-07-10	3.620	3.700	3.550	3.690	3.690	8,600
2026-07-09	3.660	3.660	3.560	3.640	3.640	2,500
2026-07-08	3.470	3.700	3.470	3.670	3.670	7,200
2026-07-07	3.680	3.690	3.620	3.670	3.670	4,900
2026-07-06	3.800	3.800	3.660	3.690	3.690	10,700
2026-07-03	3.900	3.900	3.650	3.800	3.800	10,300
2026-07-02	3.740	3.960	3.740	3.960	3.960	33,000
2026-06-30	3.710	3.730	3.650	3.710	3.710	4,100
2026-06-29	3.710	3.750	3.690	3.740	3.740	12,600
2026-06-26	3.740	3.750	3.620	3.720	3.720	7,900
2026-06-25	3.510	3.720	3.510	3.710	3.710	3,100
2026-06-24	3.740	3.810	3.690	3.740	3.740	273,700
2026-06-23	3.710	3.710	3.660	3.690	3.690	500
2026-06-22	3.750	3.750	3.600	3.740	3.740	39,600
2026-06-19	3.710	3.750	3.700	3.750	3.750	6,900
2026-06-18	3.700	3.730	3.630	3.690	3.690	707,700
2026-06-17	3.710	3.750	3.690	3.730	3.730	3,700
2026-06-16	3.780	3.790	3.710	3.730	3.730	2,100
2026-06-15	3.610	3.770	3.540	3.760	3.760	11,200
2026-06-12	3.550	3.680	3.550	3.600	3.600	3,500
2026-06-11	3.710	3.730	3.630	3.700	3.700	3,900
2026-06-10	3.600	3.760	3.590	3.680	3.680	4,000
2026-06-09	3.480	3.650	3.480	3.590	3.590	4,000
2026-06-08	3.710	3.710	3.600	3.690	3.690	12,200
2026-06-05	3.750	3.820	3.710	3.730	3.730	5,400
2026-06-04	3.810	3.810	3.750	3.770	3.770	2,700
2026-06-03	3.780	3.840	3.770	3.820	3.820	4,000
2026-06-02	3.830	3.830	3.670	3.770	3.770	7,100
2026-06-01	3.800	3.880	3.650	3.830	3.830	30,400
2026-05-29	3.530	3.690	3.530	3.640	3.640	8,500
2026-05-28	3.460	3.530	3.450	3.510	3.510	12,800
2026-05-27	3.400	3.520	3.350	3.500	3.500	15,800
2026-05-26	3.530	3.530	3.350	3.390	3.390	11,600
2026-05-25	3.390	3.550	3.390	3.550	3.550	1,100
2026-05-22	3.350	3.410	3.350	3.360	3.360	19,600
2026-05-21	3.390	3.400	3.320	3.350	3.350	18,300
2026-05-20	3.350	3.440	3.310	3.400	3.400	15,400
2026-05-19	3.060	3.360	3.060	3.320	3.320	24,700
2026-05-15	3.030	3.130	3.030	3.070	3.070	10,000
2026-05-14	3.250	3.250	3.030	3.030	3.030	51,900
2026-05-13	3.300	3.370	3.150	3.240	3.240	27,300
2026-05-12	3.750	3.780	3.260	3.300	3.300	61,500
2026-05-11	3.750	3.870	3.750	3.750	3.750	6,700
2026-05-08	3.750	3.940	3.750	3.820	3.820	7,100
2026-05-07	3.800	3.800	3.750	3.750	3.750	2,000
2026-05-06	3.890	3.890	3.750	3.750	3.750	4,400
2026-05-05	4.040	4.070	3.780	3.840	3.840	20,900
2026-05-04	4.060	4.120	3.990	4.070	4.070	11,700
2026-05-01	3.920	4.040	3.910	4.030	4.030	6,000
2026-04-30	3.810	3.950	3.750	3.900	3.900	23,000
2026-04-29	3.960	3.960	3.760	3.850	3.850	5,700
2026-04-28	3.800	4.000	3.750	3.970	3.970	17,700

← NewerPage 2 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.