Sylogist Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5.130 | 5.130 | 4.400 | 4.420 | 4.409 | 1,510,589 |
| 2026-01-28 | 5.470 | 5.470 | 5.150 | 5.210 | 5.197 | 18,482 |
| 2026-01-27 | 5.520 | 5.530 | 5.410 | 5.460 | 5.446 | 661,490 |
| 2026-01-26 | 5.430 | 5.540 | 5.430 | 5.510 | 5.496 | 6,844 |
| 2026-01-23 | 5.450 | 5.520 | 5.440 | 5.500 | 5.486 | 5,980 |
| 2026-01-22 | 5.510 | 5.510 | 5.440 | 5.470 | 5.456 | 9,758 |
| 2026-01-21 | 5.490 | 5.550 | 5.450 | 5.480 | 5.466 | 18,559 |
| 2026-01-20 | 5.370 | 5.590 | 5.370 | 5.490 | 5.476 | 11,484 |
| 2026-01-19 | 5.450 | 5.680 | 5.450 | 5.590 | 5.576 | 1,701 |
| 2026-01-16 | 5.550 | 5.740 | 5.430 | 5.670 | 5.655 | 18,831 |
| 2026-01-15 | 5.700 | 5.710 | 5.550 | 5.550 | 5.536 | 5,422 |
| 2026-01-14 | 5.760 | 5.800 | 5.640 | 5.660 | 5.645 | 10,346 |
| 2026-01-13 | 5.690 | 5.760 | 5.650 | 5.760 | 5.745 | 415,379 |
| 2026-01-12 | 5.690 | 5.690 | 5.650 | 5.650 | 5.635 | 2,812 |
| 2026-01-09 | 5.630 | 5.760 | 5.600 | 5.740 | 5.725 | 187,707 |
| 2026-01-08 | 5.600 | 5.660 | 5.590 | 5.620 | 5.606 | 5,135 |
| 2026-01-07 | 5.600 | 5.700 | 5.550 | 5.620 | 5.606 | 8,332 |
| 2026-01-06 | 5.660 | 5.740 | 5.570 | 5.640 | 5.625 | 44,224 |
| 2026-01-05 | 5.750 | 5.780 | 5.580 | 5.640 | 5.625 | 8,737 |
| 2026-01-02 | 5.560 | 5.760 | 5.560 | 5.700 | 5.685 | 3,008 |
| 2025-12-31 | 5.750 | 5.800 | 5.730 | 5.770 | 5.755 | 1,880 |
| 2025-12-30 | 5.730 | 6.000 | 5.640 | 5.750 | 5.735 | 22,190 |
| 2025-12-29 | 5.440 | 5.790 | 5.440 | 5.690 | 5.675 | 10,381 |
| 2025-12-24 | 5.540 | 5.680 | 5.490 | 5.640 | 5.625 | 7,476 |
| 2025-12-23 | 5.770 | 5.770 | 5.435 | 5.600 | 5.586 | 12,353 |
| 2025-12-22 | 5.620 | 5.620 | 5.500 | 5.580 | 5.566 | 10,363 |
| 2025-12-19 | 5.510 | 5.860 | 5.510 | 5.640 | 5.625 | 14,290 |
| 2025-12-18 | 5.660 | 5.850 | 5.640 | 5.800 | 5.785 | 12,345 |
| 2025-12-17 | 5.540 | 5.680 | 5.540 | 5.670 | 5.655 | 130,443 |
| 2025-12-16 | 5.540 | 5.570 | 5.490 | 5.540 | 5.526 | 24,833 |
| 2025-12-15 | 5.720 | 5.820 | 5.560 | 5.560 | 5.546 | 25,568 |
| 2025-12-12 | 6.000 | 6.000 | 5.700 | 5.720 | 5.705 | 130,414 |
| 2025-12-11 | 5.720 | 5.740 | 5.650 | 5.700 | 5.685 | 31,202 |
| 2025-12-10 | 5.560 | 5.740 | 5.560 | 5.670 | 5.655 | 10,743 |
| 2025-12-09 | 5.620 | 5.630 | 5.560 | 5.560 | 5.546 | 15,703 |
| 2025-12-08 | 5.560 | 5.620 | 5.550 | 5.590 | 5.576 | 13,906 |
| 2025-12-05 | 5.560 | 5.670 | 5.500 | 5.600 | 5.586 | 20,226 |
| 2025-12-04 | 5.300 | 5.460 | 5.300 | 5.420 | 5.406 | 20,250 |
| 2025-12-03 | 5.460 | 5.460 | 5.380 | 5.390 | 5.376 | 19,841 |
| 2025-12-02 | 5.410 | 5.500 | 5.400 | 5.450 | 5.436 | 7,717 |
| 2025-12-01 | 5.310 | 5.400 | 5.310 | 5.380 | 5.366 | 6,876 |
| 2025-11-28 | 5.320 | 5.420 | 5.310 | 5.400 | 5.386 | 2,453 |
| 2025-11-27 | 5.580 | 5.580 | 5.320 | 5.320 | 5.296 | 3,643 |
| 2025-11-26 | 5.430 | 5.480 | 5.340 | 5.380 | 5.356 | 16,441 |
| 2025-11-25 | 5.520 | 5.520 | 5.370 | 5.420 | 5.396 | 10,730 |
| 2025-11-24 | 5.400 | 5.560 | 5.400 | 5.560 | 5.535 | 11,780 |
| 2025-11-21 | 5.340 | 5.440 | 5.330 | 5.370 | 5.346 | 14,776 |
| 2025-11-20 | 5.430 | 5.430 | 5.380 | 5.380 | 5.356 | 10,349 |
| 2025-11-19 | 5.560 | 5.570 | 5.380 | 5.400 | 5.376 | 30,409 |
| 2025-11-18 | 5.500 | 5.610 | 5.390 | 5.580 | 5.555 | 28,116 |
| 2025-11-17 | 5.510 | 5.620 | 5.430 | 5.480 | 5.456 | 16,087 |
| 2025-11-14 | 5.500 | 5.600 | 5.400 | 5.560 | 5.535 | 11,080 |
| 2025-11-13 | 5.680 | 5.690 | 5.540 | 5.540 | 5.515 | 13,615 |
| 2025-11-12 | 5.670 | 5.740 | 5.600 | 5.700 | 5.675 | 18,748 |
| 2025-11-11 | 5.560 | 5.710 | 5.410 | 5.680 | 5.655 | 34,941 |
| 2025-11-10 | 5.970 | 5.970 | 5.540 | 5.570 | 5.545 | 16,550 |
| 2025-11-07 | 5.310 | 5.650 | 5.310 | 5.580 | 5.555 | 24,577 |
| 2025-11-06 | 5.470 | 5.540 | 5.100 | 5.310 | 5.286 | 119,778 |
| 2025-11-05 | 5.840 | 5.840 | 5.410 | 5.410 | 5.386 | 39,538 |
| 2025-11-04 | 6.190 | 6.240 | 5.820 | 5.850 | 5.824 | 141,291 |
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.