Sylogist Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	9.830	9.830	9.170	9.170	9.118	5,258
2025-08-07	9.165	9.370	9.165	9.370	9.316	9,115
2025-08-06	9.290	9.320	9.250	9.250	9.197	2,939
2025-08-05	9.280	9.320	9.200	9.270	9.217	3,235
2025-08-01	9.280	9.300	9.180	9.300	9.247	4,592
2025-07-31	9.240	9.280	9.020	9.250	9.197	21,263
2025-07-30	9.470	9.490	9.200	9.200	9.147	10,824
2025-07-29	9.780	9.780	9.440	9.440	9.386	18,492
2025-07-28	9.850	9.850	9.670	9.690	9.635	11,754
2025-07-25	9.800	9.890	9.680	9.810	9.754	13,275
2025-07-24	9.770	9.810	9.710	9.790	9.734	14,853
2025-07-23	9.550	9.760	9.550	9.740	9.684	4,410
2025-07-22	9.720	9.720	9.520	9.550	9.495	18,762
2025-07-21	9.690	9.810	9.690	9.750	9.694	16,401
2025-07-18	9.530	9.700	9.470	9.690	9.635	26,656
2025-07-17	9.070	9.550	9.030	9.430	9.376	66,673
2025-07-16	8.900	9.100	8.900	9.030	8.978	90,183
2025-07-15	9.070	9.070	8.750	8.800	8.750	31,845
2025-07-14	8.550	9.100	8.500	8.970	8.919	37,541
2025-07-11	8.700	8.850	8.490	8.490	8.441	6,264
2025-07-10	8.920	9.030	8.770	8.830	8.780	5,814
2025-07-09	9.090	9.100	8.890	8.890	8.839	17,831
2025-07-08	9.040	9.140	8.990	9.140	9.088	7,168
2025-07-07	8.500	9.100	8.490	8.930	8.879	20,933
2025-07-04	8.470	8.500	8.470	8.490	8.441	700
2025-07-03	8.500	8.540	8.340	8.450	8.402	51,686
2025-07-02	8.590	8.590	8.390	8.490	8.441	15,562
2025-06-30	8.540	9.090	8.510	8.640	8.591	11,234
2025-06-27	8.570	8.600	8.500	8.550	8.501	18,007
2025-06-26	8.670	8.670	8.450	8.540	8.491	6,153
2025-06-25	8.890	8.890	8.540	8.650	8.601	15,602
2025-06-24	8.560	8.980	8.540	8.830	8.780	17,327
2025-06-23	8.230	8.715	8.230	8.610	8.561	6,038
2025-06-20	9.080	9.080	8.520	8.600	8.551	27,899
2025-06-19	9.000	9.000	8.860	8.860	8.809	300
2025-06-18	8.870	9.020	8.860	9.020	8.968	20,875
2025-06-17	8.870	8.870	8.830	8.830	8.780	4,658
2025-06-16	8.970	9.040	8.750	8.860	8.809	3,645
2025-06-13	8.720	9.020	8.720	8.920	8.869	3,168
2025-06-12	9.060	9.190	8.920	9.060	9.008	8,022
2025-06-11	9.020	9.250	9.020	9.200	9.147	3,805
2025-06-10	9.070	9.070	9.000	9.000	8.949	2,000
2025-06-09	9.250	9.340	9.010	9.100	9.048	11,517
2025-06-06	8.840	9.500	8.700	9.260	9.207	801,059
2025-06-05	8.710	8.910	8.710	8.830	8.780	6,960
2025-06-04	8.940	8.950	8.820	8.840	8.789	2,500
2025-06-03	8.670	8.960	8.670	8.960	8.909	2,045
2025-06-02	9.000	9.000	8.750	8.830	8.780	50,629
2025-05-30	9.160	9.160	9.000	9.000	8.949	1,975
2025-05-29	8.750	9.330	8.750	9.080	9.018	46,923
2025-05-28	8.770	9.030	8.650	8.740	8.680	12,230
2025-05-27	8.920	9.000	8.680	8.780	8.720	48,346
2025-05-26	8.970	8.970	8.900	8.930	8.869	731
2025-05-23	8.960	9.130	8.960	8.970	8.909	5,727
2025-05-22	9.350	9.370	9.190	9.290	9.227	6,733
2025-05-21	9.120	9.630	9.120	9.350	9.286	2,935
2025-05-20	9.550	9.660	9.370	9.370	9.306	12,270
2025-05-16	9.360	9.990	9.360	9.530	9.465	37,423
2025-05-15	8.940	9.450	8.940	9.430	9.366	24,768
2025-05-14	9.260	9.270	9.040	9.050	8.988	29,388

← NewerPage 6 of 21 · 1,258 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.