Sylogist Ltd. (TSX:SYZ)
Canada
· Delayed Price · Currency is CAD 8.80
+0.05 (0.57%)
May 2, 2025, 4:00 PM EDT
Sylogist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 8.65 | 9.00 | 8.65 | 8.80 | 8.80 | 0.57% | 28,845 |
| May 1, 2025 | 8.48 | 8.79 | 8.43 | 8.75 | 8.75 | 2.82% | 25,900 |
| Apr 30, 2025 | 8.50 | 8.72 | 8.41 | 8.51 | 8.51 | 1.07% | 21,730 |
| Apr 29, 2025 | 8.49 | 8.60 | 8.42 | 8.42 | 8.42 | 0.36% | 3,110 |
| Apr 28, 2025 | 8.68 | 8.68 | 8.35 | 8.39 | 8.39 | -3.01% | 22,300 |
| Apr 25, 2025 | 8.79 | 8.84 | 8.57 | 8.65 | 8.65 | 1.41% | 204,348 |
| Apr 24, 2025 | 8.78 | 8.78 | 8.50 | 8.53 | 8.53 | 2.40% | 9,809 |
| Apr 23, 2025 | 8.41 | 8.71 | 8.30 | 8.33 | 8.33 | -0.12% | 23,928 |
| Apr 22, 2025 | 8.19 | 8.36 | 8.19 | 8.34 | 8.34 | 2.46% | 22,048 |
| Apr 21, 2025 | 8.01 | 8.69 | 8.01 | 8.14 | 8.14 | -4.35% | 7,518 |
| Apr 17, 2025 | 8.42 | 8.66 | 8.42 | 8.51 | 8.51 | 1.55% | 12,148 |
| Apr 16, 2025 | 8.58 | 8.79 | 8.23 | 8.38 | 8.38 | -3.23% | 8,100 |
| Apr 15, 2025 | 8.61 | 8.75 | 8.17 | 8.66 | 8.66 | 3.84% | 20,200 |
| Apr 14, 2025 | 8.50 | 8.50 | 8.23 | 8.34 | 8.34 | -1.65% | 41,639 |
| Apr 11, 2025 | 8.27 | 8.48 | 8.19 | 8.48 | 8.48 | 3.54% | 35,843 |
| Apr 10, 2025 | 8.01 | 8.19 | 7.72 | 8.19 | 8.19 | 2.12% | 34,234 |
| Apr 9, 2025 | 7.18 | 8.09 | 7.14 | 8.02 | 8.02 | 10.93% | 185,400 |
| Apr 8, 2025 | 7.22 | 7.42 | 7.18 | 7.23 | 7.23 | 2.26% | 66,800 |
| Apr 7, 2025 | 6.33 | 7.40 | 6.33 | 7.07 | 7.07 | -6.23% | 36,300 |
| Apr 4, 2025 | 7.68 | 7.89 | 7.50 | 7.54 | 7.54 | -2.20% | 41,800 |
| Apr 3, 2025 | 7.83 | 7.83 | 7.71 | 7.71 | 7.71 | -4.22% | 31,547 |
| Apr 2, 2025 | 7.91 | 8.05 | 7.91 | 8.05 | 8.05 | 1.64% | 14,424 |
| Apr 1, 2025 | 8.09 | 8.09 | 7.90 | 7.92 | 7.92 | -2.70% | 10,929 |
| Mar 31, 2025 | 8.16 | 8.16 | 7.92 | 8.14 | 8.14 | -0.12% | 7,530 |
| 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 |