Sylogist Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	10.340	10.490	10.340	10.480	10.387	13,211
2024-11-18	10.670	10.670	10.380	10.460	10.367	230,550
2024-11-15	11.080	11.080	10.740	10.770	10.675	88,551
2024-11-14	11.190	11.190	11.030	11.100	11.002	43,600
2024-11-13	11.080	11.170	10.970	11.170	11.071	16,093
2024-11-12	10.460	11.050	10.460	11.050	10.952	27,773
2024-11-11	10.590	10.680	10.495	10.520	10.427	15,627
2024-11-08	10.700	10.710	10.450	10.570	10.477	30,650
2024-11-07	11.080	11.190	10.770	10.890	10.794	348,751
2024-11-06	11.320	11.320	11.110	11.250	11.150	26,743
2024-11-05	10.975	11.350	10.900	11.330	11.230	30,104
2024-11-04	10.600	11.010	10.600	11.000	10.903	4,590
2024-11-01	10.960	11.040	10.680	11.030	10.932	5,300
2024-10-31	10.840	11.140	10.840	10.980	10.883	26,598
2024-10-30	11.000	11.030	10.990	11.000	10.903	2,070
2024-10-29	10.790	11.090	10.790	11.050	10.952	11,915
2024-10-28	10.670	11.380	10.670	11.380	11.279	36,479
2024-10-25	10.790	10.790	10.680	10.750	10.655	7,350
2024-10-24	10.490	10.810	10.490	10.810	10.714	3,663
2024-10-23	10.460	10.530	10.400	10.470	10.377	29,422
2024-10-22	10.540	10.660	10.470	10.510	10.417	40,086
2024-10-21	10.830	10.830	10.720	10.740	10.645	62,873
2024-10-18	10.850	10.900	10.650	10.850	10.754	158,692
2024-10-17	10.770	10.900	10.650	10.850	10.754	44,789
2024-10-16	10.860	10.860	10.650	10.800	10.704	11,115
2024-10-15	11.010	11.010	10.760	10.880	10.784	114,243
2024-10-11	11.040	11.140	10.950	11.030	10.932	5,432
2024-10-10	10.960	11.030	10.930	11.000	10.903	10,148
2024-10-09	10.870	11.000	10.870	10.930	10.833	9,241
2024-10-08	10.690	10.890	10.690	10.870	10.774	32,003
2024-10-07	10.930	10.930	10.600	10.690	10.595	13,721
2024-10-04	10.920	11.030	10.910	11.030	10.932	18,303
2024-10-03	10.830	10.940	10.830	10.940	10.843	4,445
2024-10-02	11.030	11.060	10.950	11.000	10.903	5,203
2024-10-01	11.270	11.290	11.030	11.160	11.061	9,381
2024-09-30	11.340	11.360	11.290	11.290	11.190	1,684
2024-09-27	11.400	11.420	11.360	11.360	11.260	17,712
2024-09-26	11.380	11.460	11.360	11.460	11.359	143,612
2024-09-25	11.180	11.430	11.180	11.430	11.329	13,989
2024-09-24	11.400	11.450	11.380	11.400	11.299	15,299
2024-09-23	11.400	11.450	11.190	11.420	11.319	7,129
2024-09-20	11.230	11.450	11.230	11.450	11.349	37,727
2024-09-19	11.040	11.300	11.040	11.300	11.200	34,197
2024-09-18	11.050	11.190	10.990	11.160	11.061	12,863
2024-09-17	11.100	11.100	11.030	11.070	10.972	21,958
2024-09-16	11.030	11.030	10.890	11.010	10.913	8,307
2024-09-13	10.820	11.140	10.820	11.090	10.992	3,333
2024-09-12	10.980	11.100	10.960	11.090	10.992	8,449
2024-09-11	10.790	10.980	10.750	10.980	10.883	20,357
2024-09-10	10.870	10.870	10.750	10.850	10.754	6,073
2024-09-09	10.890	11.000	10.840	10.890	10.794	74,734
2024-09-06	11.010	11.050	10.850	10.860	10.764	23,726
2024-09-05	10.990	11.005	10.970	10.980	10.883	19,561
2024-09-04	10.980	11.020	10.900	11.020	10.923	7,483
2024-09-03	11.000	11.110	10.910	11.050	10.952	54,316
2024-08-30	11.150	11.240	11.150	11.210	11.111	14,149
2024-08-29	11.190	11.190	11.000	11.150	11.041	79,313
2024-08-28	11.400	11.400	11.160	11.190	11.081	36,833
2024-08-27	11.460	11.460	11.170	11.410	11.299	12,980
2024-08-26	11.560	11.600	11.430	11.430	11.319	10,782

← NewerPage 9 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.