Sylogist Ltd. (SYZLF)
OTCMKTS · Delayed Price · Currency is USD
2.767
+0.067 (2.48%)
At close: Mar 26, 2026
SYZLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 2.48% | 1,000 |
| Mar 24, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.03% | 3,300 |
| Mar 23, 2026 | 2.76 | 2.77 | 2.76 | 2.76 | 2.76 | -1.22% | 1,000 |
| Mar 20, 2026 | 2.83 | 2.83 | 2.79 | 2.79 | 2.79 | -0.36% | 3,877 |
| Mar 19, 2026 | 2.78 | 2.87 | 2.78 | 2.80 | 2.80 | -0.36% | 6,852 |
| Mar 18, 2026 | 2.72 | 2.87 | 2.72 | 2.81 | 2.81 | 0.36% | 12,700 |
| Mar 17, 2026 | 2.81 | 2.88 | 2.78 | 2.80 | 2.80 | 2.19% | 28,230 |
| Mar 16, 2026 | 2.67 | 2.78 | 2.67 | 2.74 | 2.74 | -1.44% | 9,920 |
| Mar 12, 2026 | 2.80 | 2.80 | 2.76 | 2.78 | 2.78 | 3.38% | 10,822 |
| Mar 11, 2026 | 2.73 | 2.73 | 2.69 | 2.69 | 2.69 | -1.50% | 660 |
| Mar 10, 2026 | 2.80 | 2.80 | 2.73 | 2.73 | 2.73 | -0.15% | 9,450 |
| Mar 9, 2026 | 2.75 | 2.75 | 2.73 | 2.73 | 2.73 | -1.37% | 205 |
| Mar 6, 2026 | 2.77 | 2.85 | 2.76 | 2.77 | 2.77 | -0.07% | 11,335 |
| Mar 5, 2026 | 2.77 | 2.77 | 2.76 | 2.77 | 2.77 | 6.28% | 10,154 |
| Mar 3, 2026 | 2.57 | 2.61 | 2.57 | 2.61 | 2.61 | -1.36% | 200 |
| Mar 2, 2026 | 2.64 | 2.65 | 2.64 | 2.65 | 2.65 | -6.83% | 454 |
| Feb 26, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.83 | 0.71% | 500 |
| Feb 25, 2026 | 2.88 | 2.91 | 2.82 | 2.82 | 2.81 | -4.73% | 1,200 |
| Feb 24, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.95 | -1.76% | 5,300 |
| Feb 23, 2026 | 2.94 | 3.11 | 2.94 | 3.01 | 3.01 | -1.54% | 1,585 |
| Feb 20, 2026 | 3.11 | 3.11 | 3.01 | 3.06 | 3.05 | -1.61% | 6,150 |
| Feb 19, 2026 | 3.10 | 3.11 | 3.09 | 3.11 | 3.10 | 5.78% | 1,500 |
| Feb 18, 2026 | 2.95 | 2.96 | 2.94 | 2.94 | 2.93 | - | 2,786 |
| Feb 17, 2026 | 2.97 | 3.00 | 2.93 | 2.94 | 2.93 | -1.01% | 8,050 |
| Feb 13, 2026 | 2.83 | 2.97 | 2.83 | 2.97 | 2.96 | 10.00% | 11,551 |
| Feb 12, 2026 | 2.96 | 2.96 | 2.53 | 2.70 | 2.69 | -9.09% | 2,333 |
| Feb 11, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.96 | -0.34% | 3,375 |
| Feb 10, 2026 | 2.93 | 2.99 | 2.93 | 2.98 | 2.97 | 3.29% | 4,050 |
| Feb 9, 2026 | 2.90 | 2.90 | 2.89 | 2.89 | 2.88 | 0.59% | 2,737 |
| Feb 6, 2026 | 2.83 | 2.87 | 2.82 | 2.87 | 2.86 | 4.10% | 1,800 |
| Feb 5, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.75 | -3.33% | 630 |
| Feb 4, 2026 | 2.85 | 2.85 | 2.71 | 2.85 | 2.84 | 2.89% | 19,449 |
| Feb 3, 2026 | 2.75 | 2.78 | 2.26 | 2.77 | 2.76 | -5.46% | 57,632 |
| Feb 2, 2026 | 2.74 | 3.03 | 2.74 | 2.93 | 2.92 | -2.01% | 16,374 |
| Jan 30, 2026 | 3.14 | 3.14 | 2.99 | 2.99 | 2.98 | -8.84% | 13,102 |
| Jan 29, 2026 | 3.79 | 3.79 | 3.28 | 3.28 | 3.27 | -15.46% | 27,658 |
| Jan 28, 2026 | 3.97 | 3.97 | 3.88 | 3.88 | 3.87 | -3.96% | 200 |
| Jan 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | - | 6,017 |
| Jan 26, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.03 | 1.00% | 4,710 |
| Jan 23, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 3.99 | 0.76% | 2,410 |
| Jan 21, 2026 | 4.01 | 4.01 | 3.97 | 3.97 | 3.96 | -1.24% | 1,950 |
| Jan 20, 2026 | 3.98 | 4.04 | 3.98 | 4.02 | 4.01 | -0.50% | 4,460 |
| Jan 16, 2026 | 3.77 | 4.04 | 3.77 | 4.04 | 4.03 | -0.98% | 1,927 |
| Jan 15, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.07 | - | 8,200 |
| Jan 14, 2026 | 4.13 | 4.17 | 4.08 | 4.08 | 4.07 | -0.24% | 12,900 |
| Jan 12, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.08 | -1.21% | 1,300 |
| Jan 9, 2026 | 4.09 | 4.14 | 4.09 | 4.14 | 4.13 | 2.07% | 1,125 |
| Jan 8, 2026 | 4.07 | 4.07 | 4.05 | 4.06 | 4.05 | -1.07% | 1,385 |
| Jan 5, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.09 | 1.31% | 890 |
| Jan 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.04 | -3.64% | 500 |