Sylogist Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	9.790	9.800	9.490	9.500	9.425	27,770
2025-02-13	9.770	10.000	9.770	9.810	9.733	18,560
2025-02-12	9.960	10.210	9.900	9.930	9.852	19,341
2025-02-11	9.700	10.240	9.700	10.130	10.050	14,079
2025-02-10	9.900	10.020	9.900	10.020	9.941	4,727
2025-02-07	9.760	10.130	9.760	9.860	9.783	8,723
2025-02-06	10.800	10.800	10.110	10.110	10.031	8,622
2025-02-05	10.750	10.750	10.410	10.650	10.566	8,965
2025-02-04	10.280	10.390	10.220	10.360	10.279	8,040
2025-02-03	10.390	10.420	10.170	10.270	10.189	40,565
2025-01-31	11.010	11.010	10.260	10.580	10.497	63,279
2025-01-30	10.960	11.350	10.880	10.890	10.804	442,063
2025-01-29	10.630	11.100	10.630	11.060	10.973	328,046
2025-01-28	10.290	10.760	10.290	10.710	10.626	135,304
2025-01-27	10.050	10.350	10.050	10.320	10.239	17,960
2025-01-24	10.240	10.690	10.220	10.520	10.437	143,645
2025-01-23	9.560	10.280	9.440	10.280	10.199	175,217
2025-01-22	8.940	9.560	8.940	9.560	9.485	182,794
2025-01-21	8.520	8.940	8.500	8.940	8.870	8,397
2025-01-20	8.520	8.760	8.520	8.540	8.473	3,149
2025-01-17	8.580	8.800	8.510	8.660	8.592	19,831
2025-01-16	8.550	8.620	8.520	8.550	8.483	25,420
2025-01-15	8.630	8.630	8.450	8.550	8.483	5,632
2025-01-14	8.450	8.680	8.450	8.530	8.463	25,033
2025-01-13	8.750	8.750	8.400	8.610	8.542	44,464
2025-01-10	8.830	8.840	8.740	8.750	8.681	4,731
2025-01-09	8.630	8.900	8.600	8.870	8.800	21,300
2025-01-08	8.740	8.970	8.730	8.860	8.790	43,441
2025-01-07	8.540	8.940	8.500	8.940	8.870	182,188
2025-01-06	8.610	8.680	8.485	8.550	8.483	18,922
2025-01-03	8.740	8.810	8.670	8.690	8.622	4,547
2025-01-02	8.850	8.920	8.660	8.700	8.632	10,067
2024-12-31	8.520	8.970	8.520	8.870	8.800	47,878
2024-12-30	8.410	8.800	8.410	8.700	8.632	10,078
2024-12-27	8.840	8.980	8.840	8.920	8.850	8,224
2024-12-24	8.940	8.980	8.840	8.920	8.850	5,573
2024-12-23	9.080	9.115	8.700	8.935	8.865	17,951
2024-12-20	9.040	9.200	8.750	9.100	9.029	15,224
2024-12-19	9.240	9.300	8.960	9.050	8.979	15,620
2024-12-18	9.320	9.500	9.110	9.110	9.038	13,573
2024-12-17	9.260	9.440	9.260	9.400	9.326	7,794
2024-12-16	9.230	9.600	9.230	9.370	9.296	24,490
2024-12-13	9.680	9.680	9.560	9.640	9.564	65,308
2024-12-12	9.770	9.770	9.660	9.670	9.594	6,528
2024-12-11	9.910	9.910	9.740	9.780	9.703	35,321
2024-12-10	9.960	9.990	9.900	9.900	9.822	36,145
2024-12-09	10.020	10.070	9.870	10.000	9.921	26,809
2024-12-06	9.820	10.040	9.800	10.020	9.941	14,881
2024-12-05	9.640	10.180	9.640	10.010	9.931	11,004
2024-12-04	10.030	10.100	9.970	10.100	10.021	11,420
2024-12-03	10.000	10.160	9.970	10.070	9.991	15,549
2024-12-02	9.970	10.080	9.970	10.080	10.001	6,751
2024-11-29	10.030	10.080	9.990	10.050	9.971	11,221
2024-11-28	10.020	10.050	9.980	10.050	9.961	5,651
2024-11-27	10.000	10.140	10.000	10.050	9.961	11,670
2024-11-26	9.990	10.080	9.790	10.000	9.912	15,651
2024-11-25	9.510	10.050	9.510	9.990	9.902	26,566
2024-11-22	10.250	10.260	9.600	9.840	9.753	60,262
2024-11-21	10.330	10.420	10.130	10.150	10.060	9,406
2024-11-20	10.600	10.600	10.320	10.350	10.258	24,042

← NewerPage 8 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.