Sylogist Ltd. (TSX:SYZ)
Canada
· Delayed Price · Currency is CAD 8.15
+0.04 (0.49%)
Mar 28, 2025, 4:00 PM EST
Sylogist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.11 | 8.25 | 7.98 | 8.15 | 8.15 | 0.49% | 32,205 |
| Mar 27, 2025 | 8.12 | 8.29 | 8.07 | 8.11 | 8.11 | -0.37% | 19,902 |
| Mar 26, 2025 | 8.26 | 8.26 | 8.10 | 8.14 | 8.14 | -1.33% | 34,800 |
| Mar 25, 2025 | 8.10 | 8.27 | 8.06 | 8.25 | 8.25 | 2.36% | 116,100 |
| Mar 24, 2025 | 8.14 | 8.36 | 8.06 | 8.06 | 8.06 | -0.62% | 62,505 |
| Mar 21, 2025 | 8.26 | 8.38 | 7.97 | 8.11 | 8.11 | -2.41% | 34,700 |
| Mar 20, 2025 | 8.51 | 8.51 | 8.25 | 8.31 | 8.31 | -2.35% | 11,500 |
| Mar 19, 2025 | 8.56 | 8.56 | 8.25 | 8.51 | 8.51 | 0.59% | 14,148 |
| Mar 18, 2025 | 8.70 | 8.73 | 8.34 | 8.46 | 8.46 | -2.98% | 27,546 |
| Mar 17, 2025 | 8.30 | 8.80 | 8.29 | 8.72 | 8.72 | 6.34% | 27,043 |
| Mar 14, 2025 | 8.50 | 8.78 | 8.09 | 8.20 | 8.20 | -1.91% | 71,300 |
| Mar 13, 2025 | 8.76 | 9.07 | 8.15 | 8.36 | 8.36 | -4.57% | 54,800 |
| Mar 12, 2025 | 8.98 | 9.21 | 8.68 | 8.76 | 8.76 | -1.46% | 44,130 |
| Mar 11, 2025 | 8.17 | 8.96 | 8.17 | 8.89 | 8.89 | 2.30% | 424,200 |
| Mar 10, 2025 | 8.92 | 8.93 | 8.63 | 8.69 | 8.69 | -3.01% | 38,100 |
| Mar 7, 2025 | 9.33 | 9.39 | 8.90 | 8.96 | 8.96 | -3.66% | 40,700 |
| Mar 6, 2025 | 9.19 | 9.34 | 9.00 | 9.30 | 9.30 | -1.27% | 31,212 |
| Mar 5, 2025 | 8.81 | 9.56 | 8.81 | 9.42 | 9.42 | 2.50% | 14,814 |
| Mar 4, 2025 | 9.42 | 9.42 | 8.95 | 9.19 | 9.19 | -2.34% | 27,928 |
| Mar 3, 2025 | 9.55 | 9.59 | 9.41 | 9.41 | 9.41 | -1.57% | 18,600 |
| Feb 28, 2025 | 9.35 | 9.64 | 9.35 | 9.56 | 9.56 | 0.53% | 21,030 |
| Feb 27, 2025 | 9.76 | 9.95 | 9.46 | 9.51 | 9.50 | -2.76% | 27,700 |
| Feb 26, 2025 | 9.75 | 9.84 | 9.50 | 9.78 | 9.77 | 2.09% | 18,200 |
| Feb 25, 2025 | 9.74 | 9.74 | 9.58 | 9.58 | 9.57 | -1.84% | 11,617 |
| Feb 24, 2025 | 9.98 | 10.16 | 9.72 | 9.76 | 9.75 | -2.59% | 117,048 |
| Feb 21, 2025 | 10.06 | 10.08 | 9.75 | 10.02 | 10.01 | -1.38% | 34,910 |
| Feb 20, 2025 | 9.63 | 10.16 | 9.61 | 10.16 | 10.15 | 4.74% | 140,328 |
| Feb 19, 2025 | 9.57 | 9.83 | 9.47 | 9.70 | 9.69 | 1.15% | 30,300 |
| Feb 18, 2025 | 9.62 | 9.63 | 9.39 | 9.59 | 9.58 | 0.95% | 35,200 |
| Feb 14, 2025 | 9.79 | 9.80 | 9.49 | 9.50 | 9.49 | -3.16% | 27,800 |
| Feb 13, 2025 | 9.77 | 10.00 | 9.77 | 9.81 | 9.80 | -1.21% | 18,600 |
| Feb 12, 2025 | 9.96 | 10.21 | 9.90 | 9.93 | 9.92 | -1.97% | 19,341 |
| Feb 11, 2025 | 9.70 | 10.24 | 9.70 | 10.13 | 10.12 | 1.10% | 14,100 |
| Feb 10, 2025 | 9.90 | 10.02 | 9.90 | 10.02 | 10.01 | 1.62% | 4,727 |
| Feb 7, 2025 | 9.76 | 10.13 | 9.76 | 9.86 | 9.85 | -2.47% | 8,723 |
| Feb 6, 2025 | 10.80 | 10.80 | 10.11 | 10.11 | 10.10 | -5.07% | 8,622 |
| Feb 5, 2025 | 10.75 | 10.75 | 10.41 | 10.65 | 10.64 | 2.80% | 9,000 |
| Feb 4, 2025 | 10.28 | 10.39 | 10.22 | 10.36 | 10.35 | 0.88% | 8,040 |
| Feb 3, 2025 | 10.39 | 10.42 | 10.17 | 10.27 | 10.26 | -2.93% | 40,600 |
| Jan 31, 2025 | 11.01 | 11.01 | 10.26 | 10.58 | 10.57 | -2.85% | 63,300 |
| Jan 30, 2025 | 10.96 | 11.35 | 10.88 | 10.89 | 10.88 | -1.54% | 442,100 |
| Jan 29, 2025 | 10.63 | 11.10 | 10.63 | 11.06 | 11.05 | 3.27% | 328,046 |
| Jan 28, 2025 | 10.29 | 10.76 | 10.29 | 10.71 | 10.70 | 3.78% | 135,304 |
| Jan 27, 2025 | 10.05 | 10.35 | 10.05 | 10.32 | 10.31 | -1.90% | 18,000 |
| Jan 24, 2025 | 10.24 | 10.69 | 10.22 | 10.52 | 10.51 | 2.33% | 143,645 |
| Jan 23, 2025 | 9.56 | 10.28 | 9.44 | 10.28 | 10.27 | 7.53% | 175,217 |
| Jan 22, 2025 | 8.94 | 9.56 | 8.94 | 9.56 | 9.55 | 6.94% | 182,800 |
| Jan 21, 2025 | 8.52 | 8.94 | 8.50 | 8.94 | 8.93 | 4.68% | 8,400 |
| Jan 20, 2025 | 8.52 | 8.76 | 8.52 | 8.54 | 8.53 | -1.39% | 3,149 |
| Jan 17, 2025 | 8.58 | 8.80 | 8.51 | 8.66 | 8.65 | 1.29% | 19,831 |