Sylogist Ltd. (TSX:SYZ)
Canada · Delayed Price · Currency is CAD 6.15
+0.44 (7.71%)
Oct 22, 2025, 4:00 PM EDT
Sylogist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 5.70 | 6.18 | 5.70 | 6.15 | 6.15 | 7.71% | 84,370 |
| Oct 21, 2025 | 5.77 | 5.78 | 5.70 | 5.71 | 5.71 | -1.72% | 12,800 |
| Oct 20, 2025 | 5.61 | 5.83 | 5.60 | 5.81 | 5.81 | 3.75% | 39,000 |
| Oct 17, 2025 | 5.44 | 5.72 | 5.44 | 5.60 | 5.60 | 2.38% | 63,800 |
| Oct 16, 2025 | 5.78 | 5.82 | 5.43 | 5.47 | 5.47 | -2.32% | 33,624 |
| Oct 15, 2025 | 5.54 | 5.63 | 5.50 | 5.60 | 5.60 | 1.45% | 23,022 |
| Oct 14, 2025 | 5.49 | 5.77 | 5.48 | 5.52 | 5.52 | 0.73% | 110,801 |
| Oct 10, 2025 | 6.03 | 6.03 | 5.48 | 5.48 | 5.48 | -7.74% | 102,800 |
| Oct 9, 2025 | 6.18 | 6.18 | 5.80 | 5.94 | 5.94 | -3.57% | 59,132 |
| Oct 8, 2025 | 6.33 | 6.33 | 6.08 | 6.16 | 6.16 | -0.81% | 32,300 |
| Oct 7, 2025 | 6.37 | 6.45 | 6.21 | 6.21 | 6.21 | -2.36% | 19,037 |
| Oct 6, 2025 | 6.53 | 6.63 | 6.36 | 6.36 | 6.36 | -3.93% | 34,649 |
| Oct 3, 2025 | 6.73 | 6.82 | 6.62 | 6.62 | 6.62 | -2.22% | 18,700 |
| Oct 2, 2025 | 6.62 | 6.83 | 6.60 | 6.77 | 6.77 | 1.96% | 18,700 |
| Oct 1, 2025 | 6.97 | 6.97 | 6.55 | 6.64 | 6.64 | -4.46% | 45,738 |
| Sep 30, 2025 | 6.98 | 7.04 | 6.86 | 6.95 | 6.95 | -2.80% | 32,826 |
| Sep 29, 2025 | 7.24 | 7.24 | 6.96 | 7.15 | 7.15 | - | 27,500 |
| Sep 26, 2025 | 6.83 | 7.19 | 6.83 | 7.15 | 7.15 | 4.23% | 36,300 |
| Sep 25, 2025 | 6.79 | 7.00 | 6.68 | 6.86 | 6.86 | 0.73% | 31,530 |
| Sep 24, 2025 | 7.10 | 7.23 | 6.81 | 6.81 | 6.81 | -4.76% | 66,100 |
| Sep 23, 2025 | 7.30 | 7.39 | 7.01 | 7.15 | 7.15 | -2.72% | 35,400 |
| Sep 22, 2025 | 7.29 | 7.38 | 7.20 | 7.35 | 7.35 | -0.14% | 53,619 |
| Sep 19, 2025 | 7.71 | 7.71 | 7.36 | 7.36 | 7.36 | -4.17% | 13,700 |
| Sep 18, 2025 | 7.59 | 7.70 | 7.47 | 7.68 | 7.68 | 1.45% | 34,100 |
| Sep 17, 2025 | 7.58 | 7.58 | 7.32 | 7.57 | 7.57 | 0.26% | 25,600 |
| Sep 16, 2025 | 7.43 | 7.56 | 7.34 | 7.55 | 7.55 | -0.66% | 16,700 |
| Sep 15, 2025 | 7.63 | 7.64 | 7.41 | 7.60 | 7.60 | 1.20% | 13,200 |
| Sep 12, 2025 | 7.55 | 7.56 | 7.48 | 7.51 | 7.51 | -2.09% | 6,000 |
| Sep 11, 2025 | 7.97 | 7.97 | 7.60 | 7.67 | 7.67 | -4.60% | 38,100 |
| Sep 10, 2025 | 7.65 | 8.10 | 7.65 | 8.04 | 8.04 | 5.93% | 179,500 |
| Sep 9, 2025 | 7.52 | 7.59 | 7.40 | 7.59 | 7.59 | 0.53% | 25,600 |
| Sep 8, 2025 | 7.35 | 7.55 | 7.25 | 7.55 | 7.55 | 2.30% | 42,900 |
| Sep 5, 2025 | 7.42 | 7.44 | 7.23 | 7.38 | 7.38 | -0.27% | 226,434 |
| Sep 4, 2025 | 7.46 | 7.46 | 7.31 | 7.40 | 7.40 | -0.94% | 47,000 |
| Sep 3, 2025 | 7.74 | 7.74 | 7.40 | 7.47 | 7.47 | -3.24% | 9,900 |
| Sep 2, 2025 | 7.52 | 7.85 | 7.52 | 7.72 | 7.72 | -4.10% | 106,300 |
| Aug 29, 2025 | 7.79 | 8.05 | 7.75 | 8.05 | 8.05 | 3.87% | 33,223 |
| Aug 28, 2025 | 7.70 | 7.77 | 7.57 | 7.75 | 7.74 | 0.65% | 28,824 |
| Aug 27, 2025 | 7.61 | 7.77 | 7.61 | 7.70 | 7.69 | -0.26% | 22,817 |
| Aug 26, 2025 | 7.63 | 7.85 | 7.63 | 7.72 | 7.71 | -1.78% | 17,400 |
| Aug 25, 2025 | 7.96 | 7.96 | 7.62 | 7.86 | 7.85 | -1.63% | 32,300 |
| Aug 22, 2025 | 8.00 | 8.06 | 7.93 | 7.99 | 7.98 | -0.62% | 13,003 |
| Aug 21, 2025 | 8.49 | 8.49 | 7.95 | 8.04 | 8.03 | -1.35% | 118,930 |
| Aug 20, 2025 | 8.05 | 8.15 | 7.93 | 8.15 | 8.14 | 1.49% | 22,213 |
| Aug 19, 2025 | 8.29 | 8.29 | 7.97 | 8.03 | 8.02 | -2.78% | 42,748 |
| Aug 18, 2025 | 8.01 | 8.31 | 7.98 | 8.26 | 8.25 | 0.73% | 310,300 |
| Aug 15, 2025 | 7.61 | 8.21 | 7.58 | 8.20 | 8.19 | 1.86% | 469,219 |
| Aug 14, 2025 | 8.84 | 9.16 | 7.60 | 8.05 | 8.04 | -11.93% | 741,411 |
| Aug 13, 2025 | 9.22 | 9.27 | 8.92 | 9.14 | 9.13 | 0.99% | 16,209 |
| Aug 12, 2025 | 8.62 | 9.11 | 8.62 | 9.05 | 9.04 | 3.43% | 94,600 |