Sylogist Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	12.110	12.460	12.100	12.440	11.628	18,867
2022-01-06	12.480	12.480	12.060	12.210	11.413	32,056
2022-01-05	12.490	12.580	12.350	12.350	11.544	36,558
2022-01-04	12.950	12.950	12.400	12.600	11.777	52,400
2021-12-31	13.240	13.240	12.850	12.890	12.048	23,841
2021-12-30	13.240	13.240	13.050	13.180	12.319	21,303
2021-12-29	13.000	13.180	12.930	13.000	12.151	19,411
2021-12-24	12.660	12.890	12.660	12.890	12.048	11,845
2021-12-23	12.760	12.870	12.670	12.750	11.917	18,706
2021-12-22	12.640	13.050	12.640	12.820	11.983	22,817
2021-12-21	12.490	13.000	12.490	12.810	11.974	28,062
2021-12-20	12.010	12.660	12.010	12.570	11.749	62,937
2021-12-17	12.360	13.000	12.190	13.000	12.151	38,889
2021-12-16	12.450	12.860	12.420	12.600	11.777	56,624
2021-12-15	11.810	12.790	11.800	12.530	11.712	118,944
2021-12-14	11.460	11.770	11.440	11.630	10.871	58,718
2021-12-13	11.600	11.700	11.460	11.500	10.749	22,890
2021-12-10	11.160	11.570	11.160	11.570	10.815	43,771
2021-12-09	11.160	11.290	11.000	11.150	10.422	30,734
2021-12-08	11.480	11.560	11.170	11.240	10.506	26,413
2021-12-07	11.730	11.770	11.430	11.430	10.684	16,061
2021-12-06	11.500	11.650	11.500	11.630	10.871	17,639
2021-12-03	11.560	11.640	11.460	11.520	10.768	43,755
2021-12-02	11.600	11.690	11.330	11.590	10.833	24,452
2021-12-01	11.500	11.890	11.500	11.630	10.871	39,041
2021-11-30	11.560	11.600	11.330	11.430	10.684	41,964
2021-11-29	11.760	11.860	11.570	11.670	10.908	23,849
2021-11-26	11.800	12.020	11.760	11.910	11.015	35,649
2021-11-25	12.000	12.490	11.950	12.050	11.145	45,760
2021-11-24	11.800	11.990	11.800	11.990	11.089	25,978
2021-11-23	11.620	12.070	11.540	12.070	11.163	857,558
2021-11-22	11.010	11.700	11.010	11.580	10.710	338,157
2021-11-19	11.080	11.170	10.930	11.150	10.313	13,594
2021-11-18	10.900	11.030	10.820	10.920	10.100	25,184
2021-11-17	11.070	11.070	10.880	10.980	10.155	37,704
2021-11-16	11.090	11.090	10.810	10.990	10.165	102,802
2021-11-15	11.260	11.290	10.930	11.000	10.174	50,298
2021-11-12	10.910	11.340	10.910	11.240	10.396	46,242
2021-11-11	11.230	11.280	10.950	11.030	10.202	29,515
2021-11-10	11.090	11.300	11.080	11.200	10.359	26,262
2021-11-09	11.480	11.480	11.100	11.260	10.414	49,937
2021-11-08	11.600	11.600	11.050	11.240	10.396	59,401
2021-11-05	11.600	11.600	11.130	11.310	10.461	51,678
2021-11-04	11.580	11.580	11.360	11.410	10.553	27,521
2021-11-03	11.490	11.510	11.280	11.510	10.646	28,726
2021-11-02	11.340	11.450	11.300	11.400	10.544	11,295
2021-11-01	11.570	11.610	11.340	11.410	10.553	14,249
2021-10-29	11.700	11.700	11.340	11.490	10.627	59,154
2021-10-28	11.610	11.790	11.600	11.600	10.729	56,006
2021-10-27	11.720	11.720	11.580	11.690	10.812	79,000
2021-10-26	11.880	11.880	11.530	11.700	10.821	413,793
2021-10-25	11.680	11.840	11.520	11.650	10.775	158,192
2021-10-22	11.750	11.900	11.540	11.560	10.692	367,947
2021-10-21	11.200	12.000	11.190	11.870	10.978	3,213,713

← NewerPage 21 of 21 · 1,254 trading days

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.