Sylogist Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	9.400	9.630	9.200	9.550	9.042	40,229
2022-04-01	9.440	9.450	9.320	9.400	8.900	74,897
2022-03-31	9.540	9.540	9.330	9.440	8.937	59,702
2022-03-30	9.530	9.530	9.420	9.470	8.966	31,450
2022-03-29	9.330	9.590	9.330	9.520	9.013	64,219
2022-03-28	9.450	9.500	9.300	9.460	8.956	37,232
2022-03-25	9.740	9.750	9.410	9.430	8.928	78,498
2022-03-24	10.000	10.000	9.720	9.800	9.278	55,918
2022-03-23	10.200	10.200	10.020	10.120	9.581	21,065
2022-03-22	10.370	10.420	10.110	10.200	9.657	31,167
2022-03-21	11.200	11.200	10.330	10.420	9.865	30,291
2022-03-18	10.300	11.170	10.300	11.040	10.452	145,998
2022-03-17	10.160	10.310	10.120	10.310	9.761	10,622
2022-03-16	9.970	10.250	9.970	10.090	9.553	20,440
2022-03-15	10.200	10.200	9.900	9.930	9.401	15,335
2022-03-14	10.250	10.590	10.040	10.100	9.562	30,724
2022-03-11	10.040	10.230	10.000	10.050	9.515	94,626
2022-03-10	9.960	9.970	9.850	9.950	9.420	34,624
2022-03-09	9.750	10.160	9.700	9.940	9.411	114,803
2022-03-08	9.950	9.950	9.570	9.740	9.221	14,971
2022-03-07	9.990	9.990	9.610	9.700	9.184	15,087
2022-03-04	9.960	10.030	9.790	9.830	9.307	18,524
2022-03-03	10.050	10.050	9.760	9.870	9.344	30,119
2022-03-02	9.920	10.050	9.890	9.940	9.411	13,520
2022-03-01	9.700	10.210	9.700	9.890	9.363	21,810
2022-02-28	9.840	9.910	9.700	9.770	9.250	25,756
2022-02-25	9.800	9.890	9.720	9.850	9.326	106,947
2022-02-24	9.600	10.070	9.500	9.820	9.179	53,563
2022-02-23	9.970	10.010	9.680	9.680	9.048	28,569
2022-02-22	10.490	10.490	9.850	9.900	9.254	62,051
2022-02-18	10.450	10.650	10.340	10.350	9.674	41,824
2022-02-17	10.610	10.620	10.350	10.350	9.674	57,668
2022-02-16	10.590	10.850	10.590	10.660	9.964	23,611
2022-02-15	11.000	11.090	10.540	10.610	9.917	98,931
2022-02-14	11.470	11.470	10.940	11.000	10.282	109,600
2022-02-11	11.250	11.550	11.100	11.230	10.497	143,854
2022-02-10	11.840	12.140	11.330	11.650	10.889	112,155
2022-02-09	12.110	12.470	12.110	12.360	11.553	18,983
2022-02-08	12.070	12.260	12.060	12.110	11.319	16,080
2022-02-07	12.500	12.500	12.230	12.360	11.553	15,585
2022-02-04	12.310	12.560	12.310	12.430	11.618	21,225
2022-02-03	12.210	12.400	12.000	12.370	11.562	22,522
2022-02-02	12.130	12.470	12.130	12.410	11.600	16,571
2022-02-01	12.040	12.500	12.030	12.500	11.684	38,882
2022-01-31	11.930	12.350	11.930	12.020	11.235	23,586
2022-01-28	11.920	12.100	11.920	12.070	11.282	12,609
2022-01-27	12.050	12.110	11.890	11.920	11.142	25,310
2022-01-26	12.240	12.240	11.910	12.030	11.244	28,702
2022-01-25	12.140	12.140	11.790	11.990	11.207	29,975
2022-01-24	11.840	12.340	11.690	12.180	11.385	35,440
2022-01-21	12.150	12.190	11.970	11.970	11.188	28,426
2022-01-20	12.110	12.425	12.110	12.320	11.516	12,126
2022-01-19	12.150	12.250	12.100	12.170	11.375	18,697
2022-01-18	12.200	12.300	12.100	12.150	11.357	15,939
2022-01-17	12.110	12.560	12.100	12.260	11.459	30,674
2022-01-14	12.240	12.240	12.100	12.150	11.357	34,815
2022-01-13	12.180	12.260	12.150	12.160	11.366	36,965
2022-01-12	12.180	12.570	12.180	12.190	11.394	20,637
2022-01-11	12.010	12.680	12.010	12.440	11.628	48,699
2022-01-10	12.040	12.470	12.040	12.140	11.347	26,034

← NewerPage 20 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.