Sylogist Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	6.660	6.670	6.140	6.300	6.272	85,857
2025-10-31	6.410	6.770	6.410	6.750	6.720	25,918
2025-10-30	6.370	6.470	6.200	6.380	6.352	22,169
2025-10-29	6.440	6.510	6.250	6.410	6.382	21,994
2025-10-28	6.300	6.550	6.250	6.490	6.461	27,071
2025-10-27	6.540	6.540	6.250	6.300	6.272	167,254
2025-10-24	6.280	6.410	6.190	6.360	6.332	18,436
2025-10-23	6.160	6.290	5.990	6.150	6.123	18,677
2025-10-22	5.700	6.180	5.700	6.150	6.123	84,370
2025-10-21	5.770	5.780	5.700	5.710	5.685	12,758
2025-10-20	5.610	5.825	5.600	5.810	5.784	39,000
2025-10-17	5.440	5.720	5.440	5.600	5.575	63,769
2025-10-16	5.780	5.820	5.430	5.470	5.446	33,624
2025-10-15	5.540	5.630	5.500	5.600	5.575	23,022
2025-10-14	5.490	5.770	5.480	5.520	5.496	110,801
2025-10-10	6.030	6.030	5.480	5.480	5.456	102,758
2025-10-09	6.180	6.180	5.800	5.940	5.914	59,132
2025-10-08	6.330	6.330	6.080	6.160	6.133	32,277
2025-10-07	6.370	6.450	6.210	6.210	6.182	19,037
2025-10-06	6.530	6.630	6.360	6.360	6.332	34,649
2025-10-03	6.730	6.820	6.620	6.620	6.591	18,681
2025-10-02	6.620	6.830	6.600	6.770	6.740	18,679
2025-10-01	6.970	6.970	6.550	6.640	6.611	45,738
2025-09-30	6.980	7.040	6.860	6.950	6.919	32,826
2025-09-29	7.240	7.240	6.960	7.150	7.118	27,456
2025-09-26	6.830	7.190	6.830	7.150	7.118	36,263
2025-09-25	6.790	7.000	6.680	6.860	6.830	31,530
2025-09-24	7.100	7.230	6.810	6.810	6.780	66,081
2025-09-23	7.300	7.390	7.010	7.150	7.118	35,359
2025-09-22	7.290	7.380	7.200	7.350	7.317	53,619
2025-09-19	7.710	7.710	7.360	7.360	7.327	13,654
2025-09-18	7.590	7.700	7.470	7.680	7.646	34,084
2025-09-17	7.580	7.580	7.320	7.570	7.536	25,583
2025-09-16	7.430	7.555	7.340	7.550	7.517	16,683
2025-09-15	7.630	7.640	7.410	7.600	7.566	13,175
2025-09-12	7.550	7.560	7.480	7.510	7.477	5,982
2025-09-11	7.970	7.970	7.600	7.670	7.636	38,095
2025-09-10	7.650	8.100	7.650	8.040	8.004	179,470
2025-09-09	7.520	7.590	7.400	7.590	7.556	25,600
2025-09-08	7.350	7.550	7.250	7.550	7.517	42,892
2025-09-05	7.420	7.440	7.230	7.380	7.347	226,434
2025-09-04	7.460	7.460	7.310	7.400	7.367	46,978
2025-09-03	7.740	7.740	7.400	7.465	7.432	9,882
2025-09-02	7.520	7.850	7.520	7.720	7.686	106,285
2025-08-29	7.790	8.050	7.750	8.050	8.014	33,223
2025-08-28	7.700	7.770	7.570	7.750	7.706	28,824
2025-08-27	7.610	7.770	7.610	7.700	7.656	22,817
2025-08-26	7.630	7.850	7.630	7.720	7.676	17,359
2025-08-25	7.960	7.960	7.620	7.860	7.815	32,284
2025-08-22	8.000	8.060	7.930	7.990	7.944	13,003
2025-08-21	8.490	8.490	7.950	8.040	7.994	118,930
2025-08-20	8.050	8.150	7.930	8.150	8.103	22,213
2025-08-19	8.290	8.290	7.970	8.030	7.984	42,748
2025-08-18	8.010	8.310	7.980	8.260	8.213	310,292
2025-08-15	7.610	8.210	7.580	8.200	8.153	469,219
2025-08-14	8.840	9.160	7.600	8.050	8.004	741,411
2025-08-13	9.220	9.270	8.920	9.140	9.088	16,209
2025-08-12	8.620	9.110	8.620	9.050	8.998	94,577
2025-08-11	9.030	9.220	8.750	8.750	8.700	15,340
2025-08-08	9.830	9.830	9.170	9.170	9.118	5,258

← NewerPage 5 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.