Skip to main content
/
Sylogist Ltd. (TSX:SYZ)
Canada flag Canada · Delayed Price · Currency is CAD
8.87
+0.04 (0.45%)
Jun 6, 2025, 10:58 AM EDT

Sylogist Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 4, 2002→Jun 5, 2025Max ▾2003200520072009201120132015201720192021202320252005​20052010​20102015​20152020​20202025​202505.0010.0015.008.83

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20258.718.918.718.838.83-0.11%6,960
Jun 4, 20258.948.958.828.848.84-1.34%2,500
Jun 3, 20258.678.968.678.968.961.47%2,045
Jun 2, 20259.009.008.758.838.83-1.89%50,629
May 30, 20259.169.169.009.009.00-0.88%2,000
May 29, 20258.759.338.759.089.073.89%46,923
May 28, 20258.779.038.658.748.73-0.46%12,230
May 27, 20258.929.008.688.788.77-1.68%48,346
May 26, 20258.978.978.908.938.92-0.45%731
May 23, 20258.969.138.968.978.96-3.44%5,727
May 22, 20259.359.379.199.299.28-0.64%6,733
May 21, 20259.129.639.129.359.34-0.21%2,935
May 20, 20259.559.669.379.379.36-1.68%12,300
May 16, 20259.369.999.369.539.521.06%37,423
May 15, 20258.949.458.949.439.424.20%24,800
May 14, 20259.269.279.049.059.04-1.42%29,400
May 13, 20259.069.379.069.189.172.00%11,519
May 12, 20259.119.179.009.008.99-0.99%27,510
May 9, 20259.499.499.099.099.08-2.99%7,108
May 8, 20259.459.499.359.379.360.21%9,314
May 7, 20259.089.649.089.359.340.75%14,941
May 6, 20259.119.289.019.289.272.54%6,500
May 5, 20258.869.058.869.059.042.84%4,228
May 2, 20258.659.008.658.808.790.57%28,845
May 1, 20258.488.798.438.758.742.82%25,900
Apr 30, 20258.508.728.418.518.501.07%21,730
Apr 29, 20258.498.608.428.428.410.36%3,110
Apr 28, 20258.688.688.358.398.38-3.01%22,300
Apr 25, 20258.798.848.578.658.641.41%204,348
Apr 24, 20258.788.788.508.538.522.40%9,809
Apr 23, 20258.418.718.308.338.32-0.12%23,928
Apr 22, 20258.198.368.198.348.332.46%22,048
Apr 21, 20258.018.698.018.148.13-4.35%7,518
Apr 17, 20258.428.668.428.518.501.55%12,148
Apr 16, 20258.588.798.238.388.37-3.23%8,100
Apr 15, 20258.618.758.178.668.653.84%20,200
Apr 14, 20258.508.508.238.348.33-1.65%41,639
Apr 11, 20258.278.488.198.488.473.54%35,843
Apr 10, 20258.018.197.728.198.182.12%34,234
Apr 9, 20257.188.097.148.028.0110.93%185,400
Apr 8, 20257.227.427.187.237.222.26%66,800
Apr 7, 20256.337.406.337.077.06-6.23%36,300
Apr 4, 20257.687.897.507.547.53-2.20%41,800
Apr 3, 20257.837.837.717.717.70-4.22%31,547
Apr 2, 20257.918.057.918.058.041.64%14,424
Apr 1, 20258.098.097.907.927.91-2.70%10,929
Mar 31, 20258.168.167.928.148.13-0.12%7,530
Mar 28, 20258.118.257.988.158.140.49%32,205
Mar 27, 20258.128.298.078.118.10-0.37%19,902
Mar 26, 20258.268.268.108.148.13-1.33%34,800