Sylogist Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	9.060	9.370	9.060	9.180	9.117	11,519
2025-05-12	9.110	9.170	9.000	9.000	8.939	27,510
2025-05-09	9.490	9.490	9.090	9.090	9.028	7,108
2025-05-08	9.450	9.490	9.350	9.370	9.306	9,314
2025-05-07	9.080	9.640	9.080	9.350	9.286	14,941
2025-05-06	9.110	9.280	9.010	9.280	9.217	6,476
2025-05-05	8.860	9.050	8.860	9.050	8.988	4,228
2025-05-02	8.650	9.000	8.650	8.800	8.740	28,845
2025-05-01	8.480	8.790	8.430	8.750	8.690	25,891
2025-04-30	8.500	8.720	8.410	8.510	8.452	21,730
2025-04-29	8.490	8.600	8.420	8.420	8.363	3,110
2025-04-28	8.680	8.680	8.350	8.390	8.333	22,257
2025-04-25	8.790	8.840	8.570	8.650	8.591	204,348
2025-04-24	8.780	8.780	8.500	8.530	8.472	9,809
2025-04-23	8.410	8.710	8.300	8.330	8.273	23,928
2025-04-22	8.190	8.360	8.190	8.340	8.283	22,048
2025-04-21	8.010	8.690	8.010	8.140	8.085	7,518
2025-04-17	8.420	8.660	8.420	8.510	8.452	12,148
2025-04-16	8.580	8.790	8.230	8.380	8.323	8,054
2025-04-15	8.610	8.750	8.170	8.660	8.601	20,171
2025-04-14	8.500	8.500	8.230	8.340	8.283	41,639
2025-04-11	8.270	8.480	8.190	8.480	8.422	35,843
2025-04-10	8.010	8.190	7.720	8.190	8.134	34,234
2025-04-09	7.180	8.090	7.140	8.020	7.965	185,369
2025-04-08	7.220	7.420	7.180	7.230	7.181	66,750
2025-04-07	6.330	7.400	6.330	7.070	7.022	36,266
2025-04-04	7.680	7.890	7.500	7.540	7.489	41,792
2025-04-03	7.830	7.830	7.710	7.710	7.657	31,547
2025-04-02	7.910	8.050	7.910	8.050	7.995	14,424
2025-04-01	8.090	8.090	7.900	7.920	7.866	10,929
2025-03-31	8.160	8.160	7.920	8.140	8.085	7,530
2025-03-28	8.110	8.250	7.980	8.150	8.094	32,205
2025-03-27	8.120	8.290	8.070	8.110	8.055	19,902
2025-03-26	8.260	8.260	8.100	8.140	8.085	34,800
2025-03-25	8.100	8.265	8.060	8.250	8.194	116,050
2025-03-24	8.140	8.360	8.060	8.060	8.005	62,505
2025-03-21	8.260	8.380	7.970	8.110	8.055	34,683
2025-03-20	8.510	8.510	8.250	8.310	8.253	11,491
2025-03-19	8.560	8.560	8.250	8.510	8.452	14,148
2025-03-18	8.700	8.730	8.340	8.460	8.402	27,546
2025-03-17	8.300	8.800	8.290	8.720	8.661	27,043
2025-03-14	8.500	8.780	8.090	8.200	8.144	71,269
2025-03-13	8.760	9.070	8.150	8.360	8.303	54,782
2025-03-12	8.980	9.210	8.680	8.760	8.700	44,130
2025-03-11	8.170	8.960	8.170	8.890	8.829	424,189
2025-03-10	8.920	8.930	8.630	8.690	8.631	38,065
2025-03-07	9.330	9.390	8.900	8.960	8.899	40,658
2025-03-06	9.190	9.340	9.000	9.300	9.237	31,212
2025-03-05	8.810	9.560	8.810	9.420	9.356	14,814
2025-03-04	9.420	9.420	8.950	9.190	9.127	27,928
2025-03-03	9.550	9.590	9.410	9.410	9.346	18,562
2025-02-28	9.350	9.640	9.350	9.560	9.495	21,030
2025-02-27	9.760	9.950	9.460	9.510	9.435	27,700
2025-02-26	9.750	9.840	9.500	9.780	9.703	18,168
2025-02-25	9.740	9.740	9.580	9.580	9.505	11,617
2025-02-24	9.980	10.160	9.720	9.760	9.683	117,048
2025-02-21	10.060	10.080	9.750	10.020	9.941	34,910
2025-02-20	9.630	10.160	9.610	10.160	10.080	140,328
2025-02-19	9.570	9.830	9.470	9.700	9.624	30,298
2025-02-18	9.620	9.630	9.390	9.590	9.515	35,197

← NewerPage 7 of 21 · 1,254 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.