Sylogist Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.180	4.180	3.930	3.940	3.940	6,300
2026-04-24	4.210	4.370	4.100	4.180	4.180	26,400
2026-04-23	4.250	4.380	4.200	4.240	4.240	67,600
2026-04-22	3.940	4.330	3.880	4.250	4.250	26,600
2026-04-21	3.750	4.320	3.750	3.980	3.980	51,200
2026-04-20	4.040	4.040	3.750	3.900	3.900	14,700
2026-04-17	3.870	3.940	3.650	3.900	3.900	25,300
2026-04-16	4.200	4.250	3.710	3.870	3.870	268,100
2026-04-15	3.580	4.290	3.580	4.280	4.280	134,700
2026-04-14	3.320	3.550	3.230	3.550	3.550	21,600
2026-04-13	3.060	3.320	3.060	3.320	3.320	7,600
2026-04-10	3.070	3.240	3.070	3.230	3.230	8,400
2026-04-09	3.160	3.250	3.120	3.180	3.180	8,900
2026-04-08	3.300	3.350	3.140	3.140	3.140	31,400
2026-04-07	3.170	3.690	3.030	3.040	3.040	24,600
2026-04-06	3.190	3.310	3.110	3.190	3.190	11,600
2026-04-02	3.220	3.320	3.150	3.190	3.190	4,800
2026-04-01	3.160	3.540	3.160	3.250	3.250	13,100
2026-03-31	3.240	3.500	3.130	3.260	3.260	10,200
2026-03-30	3.610	3.610	3.190	3.250	3.250	43,800
2026-03-27	3.760	3.760	3.580	3.600	3.600	58,800
2026-03-26	3.650	3.880	3.630	3.810	3.810	11,500
2026-03-25	3.650	3.760	3.580	3.650	3.650	10,700
2026-03-24	3.730	3.800	3.660	3.670	3.670	1,015,300
2026-03-23	3.850	3.860	3.700	3.700	3.700	11,400
2026-03-20	3.850	3.900	3.800	3.800	3.800	152,200
2026-03-19	3.800	3.900	3.690	3.800	3.800	113,500
2026-03-18	3.700	3.920	3.620	3.870	3.870	18,300
2026-03-17	3.750	3.930	3.700	3.700	3.700	23,600
2026-03-16	3.690	3.800	3.600	3.750	3.750	41,400
2026-03-13	3.700	3.730	3.670	3.670	3.670	7,100
2026-03-12	3.980	3.980	3.720	3.720	3.720	16,400
2026-03-11	3.690	3.760	3.640	3.700	3.700	18,700
2026-03-10	3.820	4.000	3.570	3.710	3.710	51,589
2026-03-09	3.730	3.820	3.620	3.790	3.790	8,491
2026-03-06	3.790	3.860	3.750	3.750	3.750	31,900
2026-03-05	3.630	3.980	3.630	3.780	3.780	14,500
2026-03-04	3.710	3.780	3.690	3.690	3.690	10,000
2026-03-03	3.600	3.790	3.550	3.700	3.700	60,000
2026-03-02	3.610	3.690	3.590	3.670	3.670	21,300
2026-02-27	3.850	3.930	3.750	3.750	3.750	18,200
2026-02-26	3.840	3.950	3.840	3.870	3.860	12,800
2026-02-25	4.020	4.020	3.780	3.790	3.780	115,866
2026-02-24	4.080	4.090	4.000	4.000	3.990	19,803
2026-02-23	4.110	4.240	4.000	4.020	4.010	192,817
2026-02-20	4.280	4.350	4.100	4.120	4.109	55,829
2026-02-19	4.010	4.340	4.010	4.280	4.269	105,175
2026-02-18	4.040	4.050	4.000	4.010	4.000	40,840
2026-02-17	4.020	4.110	4.000	4.040	4.030	283,944
2026-02-13	3.730	4.120	3.730	4.010	4.000	898,697
2026-02-12	4.010	4.010	3.410	3.650	3.641	188,664
2026-02-11	4.130	4.130	3.990	4.010	4.000	625,537
2026-02-10	3.930	4.080	3.930	4.050	4.040	197,359
2026-02-09	3.910	3.960	3.900	3.930	3.920	57,892
2026-02-06	3.770	3.950	3.770	3.900	3.890	81,888
2026-02-05	3.950	3.950	3.750	3.760	3.750	39,903
2026-02-04	3.700	3.920	3.600	3.910	3.900	395,805
2026-02-03	3.980	3.980	3.030	3.730	3.720	1,546,967
2026-02-02	3.980	4.190	3.830	3.830	3.820	112,032
2026-01-30	4.500	4.500	4.040	4.040	4.030	78,836

← NewerPage 3 of 21 · 1,257 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.