Sylogist Ltd. (TSX:SYZ)
Canada · Delayed Price · Currency is CAD 5.60
+0.18 (3.32%)
Dec 5, 2025, 3:59 PM EST
Sylogist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 6.19 | 6.24 | 5.82 | 5.85 | 5.84 | -7.14% | 141,291 |
| Nov 3, 2025 | 6.66 | 6.67 | 6.14 | 6.30 | 6.29 | -6.67% | 85,857 |
| Oct 31, 2025 | 6.41 | 6.77 | 6.41 | 6.75 | 6.74 | 5.80% | 25,918 |
| Oct 30, 2025 | 6.37 | 6.47 | 6.20 | 6.38 | 6.37 | -0.47% | 22,169 |
| Oct 29, 2025 | 6.44 | 6.51 | 6.25 | 6.41 | 6.40 | -1.23% | 21,994 |
| Oct 28, 2025 | 6.30 | 6.55 | 6.25 | 6.49 | 6.48 | 3.02% | 27,071 |
| Oct 27, 2025 | 6.54 | 6.54 | 6.25 | 6.30 | 6.29 | -0.94% | 167,254 |
| Oct 24, 2025 | 6.28 | 6.41 | 6.19 | 6.36 | 6.35 | 3.41% | 18,436 |
| Oct 23, 2025 | 6.16 | 6.29 | 5.99 | 6.15 | 6.14 | - | 18,677 |
| Oct 22, 2025 | 5.70 | 6.18 | 5.70 | 6.15 | 6.14 | 7.71% | 84,370 |
| Oct 21, 2025 | 5.77 | 5.78 | 5.70 | 5.71 | 5.70 | -1.72% | 12,758 |
| Oct 20, 2025 | 5.61 | 5.83 | 5.60 | 5.81 | 5.80 | 3.75% | 39,000 |
| Oct 17, 2025 | 5.44 | 5.72 | 5.44 | 5.60 | 5.59 | 2.38% | 63,769 |
| Oct 16, 2025 | 5.78 | 5.82 | 5.43 | 5.47 | 5.46 | -2.32% | 33,624 |
| Oct 15, 2025 | 5.54 | 5.63 | 5.50 | 5.60 | 5.59 | 1.45% | 23,022 |
| Oct 14, 2025 | 5.49 | 5.77 | 5.48 | 5.52 | 5.51 | 0.73% | 110,801 |
| Oct 10, 2025 | 6.03 | 6.03 | 5.48 | 5.48 | 5.47 | -7.74% | 102,758 |
| Oct 9, 2025 | 6.18 | 6.18 | 5.80 | 5.94 | 5.93 | -3.57% | 59,132 |
| Oct 8, 2025 | 6.33 | 6.33 | 6.08 | 6.16 | 6.15 | -0.81% | 32,277 |
| Oct 7, 2025 | 6.37 | 6.45 | 6.21 | 6.21 | 6.20 | -2.36% | 19,037 |
| Oct 6, 2025 | 6.53 | 6.63 | 6.36 | 6.36 | 6.35 | -3.93% | 34,649 |
| Oct 3, 2025 | 6.73 | 6.82 | 6.62 | 6.62 | 6.61 | -2.22% | 18,681 |
| Oct 2, 2025 | 6.62 | 6.83 | 6.60 | 6.77 | 6.76 | 1.96% | 18,679 |
| Oct 1, 2025 | 6.97 | 6.97 | 6.55 | 6.64 | 6.63 | -4.46% | 45,738 |
| Sep 30, 2025 | 6.98 | 7.04 | 6.86 | 6.95 | 6.94 | -2.80% | 32,826 |
| Sep 29, 2025 | 7.24 | 7.24 | 6.96 | 7.15 | 7.14 | - | 27,456 |
| Sep 26, 2025 | 6.83 | 7.19 | 6.83 | 7.15 | 7.14 | 4.23% | 36,263 |