Sylogist Ltd. (TSX:SYZ)
Canada · Delayed Price · Currency is CAD 5.67
+0.12 (2.16%)
At close: Jan 16, 2026
Sylogist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.55 | 5.74 | 5.43 | 5.67 | 5.67 | 2.16% | 18,831 |
| Jan 15, 2026 | 5.70 | 5.71 | 5.55 | 5.55 | 5.55 | -1.94% | 5,422 |
| Jan 14, 2026 | 5.76 | 5.80 | 5.64 | 5.66 | 5.66 | -1.74% | 10,346 |
| Jan 13, 2026 | 5.69 | 5.76 | 5.65 | 5.76 | 5.76 | 1.95% | 415,379 |
| Jan 12, 2026 | 5.69 | 5.69 | 5.65 | 5.65 | 5.65 | -1.57% | 2,812 |
| Jan 9, 2026 | 5.63 | 5.76 | 5.60 | 5.74 | 5.74 | 2.14% | 187,707 |
| Jan 8, 2026 | 5.60 | 5.66 | 5.59 | 5.62 | 5.62 | - | 5,135 |
| Jan 7, 2026 | 5.60 | 5.70 | 5.55 | 5.62 | 5.62 | -0.35% | 8,332 |
| Jan 6, 2026 | 5.66 | 5.74 | 5.57 | 5.64 | 5.64 | - | 44,224 |
| Jan 5, 2026 | 5.75 | 5.78 | 5.58 | 5.64 | 5.64 | -1.05% | 8,737 |
| Jan 2, 2026 | 5.56 | 5.76 | 5.56 | 5.70 | 5.70 | -1.21% | 3,008 |
| Dec 31, 2025 | 5.75 | 5.80 | 5.73 | 5.77 | 5.77 | 0.35% | 1,880 |
| Dec 30, 2025 | 5.73 | 6.00 | 5.64 | 5.75 | 5.75 | 1.05% | 22,190 |
| Dec 29, 2025 | 5.44 | 5.79 | 5.44 | 5.69 | 5.69 | 0.89% | 10,381 |
| Dec 24, 2025 | 5.54 | 5.68 | 5.49 | 5.64 | 5.64 | 0.71% | 7,476 |
| Dec 23, 2025 | 5.77 | 5.77 | 5.44 | 5.60 | 5.60 | 0.36% | 12,353 |
| Dec 22, 2025 | 5.62 | 5.62 | 5.50 | 5.58 | 5.58 | -1.06% | 10,363 |
| Dec 19, 2025 | 5.51 | 5.86 | 5.51 | 5.64 | 5.64 | -2.76% | 14,290 |
| Dec 18, 2025 | 5.66 | 5.85 | 5.64 | 5.80 | 5.80 | 2.29% | 12,345 |
| Dec 17, 2025 | 5.54 | 5.68 | 5.54 | 5.67 | 5.67 | 2.35% | 130,443 |
| Dec 16, 2025 | 5.54 | 5.57 | 5.49 | 5.54 | 5.54 | -0.36% | 24,833 |
| Dec 15, 2025 | 5.72 | 5.82 | 5.56 | 5.56 | 5.56 | -2.80% | 25,568 |
| Dec 12, 2025 | 6.00 | 6.00 | 5.70 | 5.72 | 5.72 | 0.35% | 130,414 |
| Dec 11, 2025 | 5.72 | 5.74 | 5.65 | 5.70 | 5.70 | 0.53% | 31,202 |
| Dec 10, 2025 | 5.56 | 5.74 | 5.56 | 5.67 | 5.67 | 1.98% | 10,743 |
| Dec 9, 2025 | 5.62 | 5.63 | 5.56 | 5.56 | 5.56 | -0.54% | 15,703 |
| Dec 8, 2025 | 5.56 | 5.62 | 5.55 | 5.59 | 5.59 | -0.18% | 13,906 |
| Dec 5, 2025 | 5.56 | 5.67 | 5.50 | 5.60 | 5.60 | 3.32% | 20,226 |
| Dec 4, 2025 | 5.30 | 5.46 | 5.30 | 5.42 | 5.42 | 0.56% | 20,250 |
| Dec 3, 2025 | 5.46 | 5.46 | 5.38 | 5.39 | 5.39 | -1.10% | 19,841 |
| Dec 2, 2025 | 5.41 | 5.50 | 5.40 | 5.45 | 5.45 | 1.30% | 7,717 |
| Dec 1, 2025 | 5.31 | 5.40 | 5.31 | 5.38 | 5.38 | -0.37% | 6,876 |
| Nov 28, 2025 | 5.32 | 5.42 | 5.31 | 5.40 | 5.40 | 1.50% | 2,453 |
| Nov 27, 2025 | 5.58 | 5.58 | 5.32 | 5.32 | 5.31 | -1.12% | 3,643 |
| Nov 26, 2025 | 5.43 | 5.48 | 5.34 | 5.38 | 5.37 | -0.74% | 16,441 |
| Nov 25, 2025 | 5.52 | 5.52 | 5.37 | 5.42 | 5.41 | -2.52% | 10,730 |
| Nov 24, 2025 | 5.40 | 5.56 | 5.40 | 5.56 | 5.55 | 3.54% | 11,780 |
| Nov 21, 2025 | 5.34 | 5.44 | 5.33 | 5.37 | 5.36 | -0.19% | 14,776 |
| Nov 20, 2025 | 5.43 | 5.43 | 5.38 | 5.38 | 5.37 | -0.37% | 10,349 |
| Nov 19, 2025 | 5.56 | 5.57 | 5.38 | 5.40 | 5.39 | -3.23% | 30,409 |
| Nov 18, 2025 | 5.50 | 5.61 | 5.39 | 5.58 | 5.57 | 1.82% | 28,116 |
| Nov 17, 2025 | 5.51 | 5.62 | 5.43 | 5.48 | 5.47 | -1.44% | 16,087 |
| Nov 14, 2025 | 5.50 | 5.60 | 5.40 | 5.56 | 5.55 | 0.36% | 11,080 |
| Nov 13, 2025 | 5.68 | 5.69 | 5.54 | 5.54 | 5.53 | -2.81% | 13,615 |
| Nov 12, 2025 | 5.67 | 5.74 | 5.60 | 5.70 | 5.69 | 0.35% | 18,748 |
| Nov 11, 2025 | 5.56 | 5.71 | 5.41 | 5.68 | 5.67 | 1.97% | 34,941 |
| Nov 10, 2025 | 5.97 | 5.97 | 5.54 | 5.57 | 5.56 | -0.18% | 16,550 |
| Nov 7, 2025 | 5.31 | 5.65 | 5.31 | 5.58 | 5.57 | 5.08% | 24,577 |
| Nov 6, 2025 | 5.47 | 5.54 | 5.10 | 5.31 | 5.30 | -1.85% | 119,778 |
| Nov 5, 2025 | 5.84 | 5.84 | 5.41 | 5.41 | 5.40 | -7.52% | 39,538 |