Skip to main content
Sylogist Ltd. (TSX:SYZ)
Canada flag Canada · Delayed Price · Currency is CAD
10.02
-0.14 (-1.38%)
Feb 21, 2025, 3:59 PM EST

Sylogist Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.0610.089.7510.0210.02-1.38%34,910
Feb 20, 20259.6310.169.6110.1610.164.74%140,328
Feb 19, 20259.579.839.479.709.701.15%30,300
Feb 18, 20259.629.639.399.599.590.95%35,200
Feb 14, 20259.799.809.499.509.50-3.16%27,800
Feb 13, 20259.7710.009.779.819.81-1.21%18,600
Feb 12, 20259.9610.219.909.939.93-1.97%19,341
Feb 11, 20259.7010.249.7010.1310.131.10%14,100
Feb 10, 20259.9010.029.9010.0210.021.62%4,727
Feb 7, 20259.7610.139.769.869.86-2.47%8,723
Feb 6, 202510.8010.8010.1110.1110.11-5.07%8,622
Feb 5, 202510.7510.7510.4110.6510.652.80%9,000
Feb 4, 202510.2810.3910.2210.3610.360.88%8,040
Feb 3, 202510.3910.4210.1710.2710.27-2.93%40,600
Jan 31, 202511.0111.0110.2610.5810.58-2.85%63,300
Jan 30, 202510.9611.3510.8810.8910.89-1.54%442,100
Jan 29, 202510.6311.1010.6311.0611.063.27%328,046
Jan 28, 202510.2910.7610.2910.7110.713.78%135,304
Jan 27, 202510.0510.3510.0510.3210.32-1.90%18,000
Jan 24, 202510.2410.6910.2210.5210.522.33%143,645
Jan 23, 20259.5610.289.4410.2810.287.53%175,217
Jan 22, 20258.949.568.949.569.566.94%182,800
Jan 21, 20258.528.948.508.948.944.68%8,400
Jan 20, 20258.528.768.528.548.54-1.39%3,149
Jan 17, 20258.588.808.518.668.661.29%19,831
Jan 16, 20258.558.628.528.558.55-25,420
Jan 15, 20258.638.638.458.558.550.23%5,632
Jan 14, 20258.458.688.458.538.53-0.93%25,033
Jan 13, 20258.758.758.408.618.61-1.60%44,500
Jan 10, 20258.838.848.748.758.75-1.35%4,731
Jan 9, 20258.638.908.608.878.870.11%21,300
Jan 8, 20258.748.978.738.868.86-0.89%43,441
Jan 7, 20258.548.948.508.948.944.56%182,200
Jan 6, 20258.618.688.498.558.55-1.61%18,922
Jan 3, 20258.748.818.678.698.69-0.11%4,547
Jan 2, 20258.858.928.668.708.70-1.92%10,100
Dec 31, 20248.528.978.528.878.871.95%47,900
Dec 30, 20248.418.808.418.708.70-2.47%10,100
Dec 27, 20248.848.988.848.928.92-8,224
Dec 24, 20248.948.988.848.928.92-0.22%5,600
Dec 23, 20249.089.128.708.948.94-1.76%18,000
Dec 20, 20249.049.208.759.109.100.55%15,224
Dec 19, 20249.249.308.969.059.05-0.66%15,620
Dec 18, 20249.329.509.119.119.11-3.09%13,600
Dec 17, 20249.269.449.269.409.400.32%7,800
Dec 16, 20249.239.609.239.379.37-2.80%24,500
Dec 13, 20249.689.689.569.649.64-0.31%65,308
Dec 12, 20249.779.779.669.679.67-1.12%6,528
Dec 11, 20249.919.919.749.789.78-1.21%35,321
Dec 10, 20249.969.999.909.909.90-1.00%36,145
Dec 9, 202410.0210.079.8710.0010.00-0.20%26,809
Dec 6, 20249.8210.049.8010.0210.020.10%14,900
Dec 5, 20249.6410.189.6410.0110.01-0.89%11,004
Dec 4, 202410.0310.109.9710.1010.100.30%11,420
Dec 3, 202410.0010.169.9710.0710.07-0.10%15,549
Dec 2, 20249.9710.089.9710.0810.080.30%6,800
Nov 29, 202410.0310.089.9910.0510.05-11,221
Nov 28, 202410.0210.059.9810.0510.04-5,700
Nov 27, 202410.0010.1410.0010.0510.040.50%11,700
Nov 26, 20249.9910.089.7910.009.990.10%15,700
Nov 25, 20249.5110.059.519.999.981.52%26,600
Nov 22, 202410.2510.269.609.849.83-3.05%60,300
Nov 21, 202410.3310.4210.1310.1510.14-1.93%9,406
Nov 20, 202410.6010.6010.3210.3510.34-1.24%24,042
Nov 19, 202410.3410.4910.3410.4810.470.19%13,211
Nov 18, 202410.6710.6710.3810.4610.45-2.88%230,600
Nov 15, 202411.0811.0810.7410.7710.76-2.97%88,600
Nov 14, 202411.1911.1911.0311.1011.09-0.63%43,600
Nov 13, 202411.0811.1710.9711.1711.161.09%16,100
Nov 12, 202410.4611.0510.4611.0511.045.04%27,800
Nov 11, 202410.5910.6810.5010.5210.51-0.47%15,627
Nov 8, 202410.7010.7110.4510.5710.56-2.94%30,700
Nov 7, 202411.0811.1910.7710.8910.88-3.20%348,800
Nov 6, 202411.3211.3211.1111.2511.24-0.71%26,743
Nov 5, 202410.9811.3510.9011.3311.323.00%30,104
Nov 4, 202410.6011.0110.6011.0010.99-0.27%4,600
Nov 1, 202410.9611.0410.6811.0311.020.46%5,300
Oct 31, 202410.8411.1410.8410.9810.97-0.18%26,600
Oct 30, 202411.0011.0310.9911.0010.99-0.45%2,100
Oct 29, 202410.7911.0910.7911.0511.04-2.90%11,915
Oct 28, 202410.6711.3810.6711.3811.375.86%36,500
Oct 25, 202410.7910.7910.6810.7510.74-0.56%7,400
Oct 24, 202410.4910.8110.4910.8110.803.25%3,700
Oct 23, 202410.4610.5310.4010.4710.46-0.38%29,422
Oct 22, 202410.5410.6610.4710.5110.50-2.14%40,100
Oct 21, 202410.8310.8310.7210.7410.73-1.01%62,900
Oct 18, 202410.8510.9010.6510.8510.84-158,700
Oct 17, 202410.7710.9010.6510.8510.840.46%44,800
Oct 16, 202410.8610.8610.6510.8010.79-0.74%11,115
Oct 15, 202411.0111.0110.7610.8810.87-1.36%114,243
Oct 11, 202411.0411.1410.9511.0311.020.27%5,432
Oct 10, 202410.9611.0310.9311.0010.990.64%10,148
Oct 9, 202410.8711.0010.8710.9310.920.55%9,241
Oct 8, 202410.6910.8910.6910.8710.861.68%32,003
Oct 7, 202410.9310.9310.6010.6910.68-3.08%13,721
Oct 4, 202410.9211.0310.9111.0311.020.82%18,303
Oct 3, 202410.8310.9410.8310.9410.93-0.55%4,445
Oct 2, 202411.0311.0610.9511.0010.99-1.43%5,203
Oct 1, 202411.2711.2911.0311.1611.15-1.15%9,400
Sep 30, 202411.3411.3611.2911.2911.28-0.62%1,700