Sylogist Ltd. (TSX:SYZ)
Canada · Delayed Price · Currency is CAD 6.95
-0.20 (-2.80%)
Sep 30, 2025, 4:00 PM EDT
Sylogist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.98 | 7.04 | 6.91 | 6.91 | 6.91 | -3.36% | 10,942 |
| 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 |
| Aug 11, 2025 | 9.03 | 9.22 | 8.75 | 8.75 | 8.74 | -4.58% | 15,340 |
| Aug 8, 2025 | 9.83 | 9.83 | 9.17 | 9.17 | 9.16 | -2.13% | 5,300 |
| Aug 7, 2025 | 9.16 | 9.37 | 9.16 | 9.37 | 9.36 | 1.30% | 9,115 |
| Aug 6, 2025 | 9.29 | 9.32 | 9.25 | 9.25 | 9.24 | -0.22% | 2,939 |
| Aug 5, 2025 | 9.28 | 9.32 | 9.20 | 9.27 | 9.26 | -0.32% | 3,235 |
| Aug 1, 2025 | 9.28 | 9.30 | 9.18 | 9.30 | 9.29 | 0.54% | 4,600 |
| Jul 31, 2025 | 9.24 | 9.28 | 9.02 | 9.25 | 9.24 | 0.54% | 21,300 |
| Jul 30, 2025 | 9.47 | 9.49 | 9.20 | 9.20 | 9.19 | -2.54% | 10,824 |
| Jul 29, 2025 | 9.78 | 9.78 | 9.44 | 9.44 | 9.43 | -2.58% | 18,500 |
| Jul 28, 2025 | 9.85 | 9.85 | 9.67 | 9.69 | 9.68 | -1.22% | 11,800 |
| Jul 25, 2025 | 9.80 | 9.89 | 9.68 | 9.81 | 9.80 | 0.20% | 13,300 |
| Jul 24, 2025 | 9.77 | 9.81 | 9.71 | 9.79 | 9.78 | 0.51% | 14,900 |
| Jul 23, 2025 | 9.55 | 9.76 | 9.55 | 9.74 | 9.73 | 1.99% | 4,410 |
| Jul 22, 2025 | 9.72 | 9.72 | 9.52 | 9.55 | 9.54 | -2.05% | 18,800 |
| Jul 21, 2025 | 9.69 | 9.81 | 9.69 | 9.75 | 9.74 | 0.62% | 16,401 |