Sylogist Ltd. (TSX:SYZ)
Canada flag Canada · Delayed Price · Currency is CAD
6.15
+0.44 (7.71%)
Oct 22, 2025, 4:00 PM EDT

Sylogist Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20255.706.185.706.156.157.71%84,370
Oct 21, 20255.775.785.705.715.71-1.72%12,800
Oct 20, 20255.615.835.605.815.813.75%39,000
Oct 17, 20255.445.725.445.605.602.38%63,800
Oct 16, 20255.785.825.435.475.47-2.32%33,624
Oct 15, 20255.545.635.505.605.601.45%23,022
Oct 14, 20255.495.775.485.525.520.73%110,801
Oct 10, 20256.036.035.485.485.48-7.74%102,800
Oct 9, 20256.186.185.805.945.94-3.57%59,132
Oct 8, 20256.336.336.086.166.16-0.81%32,300
Oct 7, 20256.376.456.216.216.21-2.36%19,037
Oct 6, 20256.536.636.366.366.36-3.93%34,649
Oct 3, 20256.736.826.626.626.62-2.22%18,700
Oct 2, 20256.626.836.606.776.771.96%18,700
Oct 1, 20256.976.976.556.646.64-4.46%45,738
Sep 30, 20256.987.046.866.956.95-2.80%32,826
Sep 29, 20257.247.246.967.157.15-27,500
Sep 26, 20256.837.196.837.157.154.23%36,300
Sep 25, 20256.797.006.686.866.860.73%31,530
Sep 24, 20257.107.236.816.816.81-4.76%66,100
Sep 23, 20257.307.397.017.157.15-2.72%35,400
Sep 22, 20257.297.387.207.357.35-0.14%53,619
Sep 19, 20257.717.717.367.367.36-4.17%13,700
Sep 18, 20257.597.707.477.687.681.45%34,100
Sep 17, 20257.587.587.327.577.570.26%25,600
Sep 16, 20257.437.567.347.557.55-0.66%16,700
Sep 15, 20257.637.647.417.607.601.20%13,200
Sep 12, 20257.557.567.487.517.51-2.09%6,000
Sep 11, 20257.977.977.607.677.67-4.60%38,100
Sep 10, 20257.658.107.658.048.045.93%179,500
Sep 9, 20257.527.597.407.597.590.53%25,600
Sep 8, 20257.357.557.257.557.552.30%42,900
Sep 5, 20257.427.447.237.387.38-0.27%226,434
Sep 4, 20257.467.467.317.407.40-0.94%47,000
Sep 3, 20257.747.747.407.477.47-3.24%9,900
Sep 2, 20257.527.857.527.727.72-4.10%106,300
Aug 29, 20257.798.057.758.058.053.87%33,223
Aug 28, 20257.707.777.577.757.740.65%28,824
Aug 27, 20257.617.777.617.707.69-0.26%22,817
Aug 26, 20257.637.857.637.727.71-1.78%17,400
Aug 25, 20257.967.967.627.867.85-1.63%32,300
Aug 22, 20258.008.067.937.997.98-0.62%13,003
Aug 21, 20258.498.497.958.048.03-1.35%118,930
Aug 20, 20258.058.157.938.158.141.49%22,213
Aug 19, 20258.298.297.978.038.02-2.78%42,748
Aug 18, 20258.018.317.988.268.250.73%310,300
Aug 15, 20257.618.217.588.208.191.86%469,219
Aug 14, 20258.849.167.608.058.04-11.93%741,411
Aug 13, 20259.229.278.929.149.130.99%16,209
Aug 12, 20258.629.118.629.059.043.43%94,600