Sylogist Ltd. (TSX:SYZ)
Canada · Delayed Price · Currency is CAD 5.56
+0.02 (0.36%)
Nov 14, 2025, 4:00 PM EST
Sylogist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.50 | 5.60 | 5.40 | 5.56 | 5.56 | 0.36% | 11,100 |
| Nov 13, 2025 | 5.68 | 5.69 | 5.54 | 5.54 | 5.54 | -2.81% | 13,615 |
| Nov 12, 2025 | 5.67 | 5.74 | 5.60 | 5.70 | 5.70 | 0.35% | 18,708 |
| Nov 11, 2025 | 5.56 | 5.71 | 5.41 | 5.68 | 5.68 | 1.97% | 34,901 |
| Nov 10, 2025 | 5.97 | 5.97 | 5.54 | 5.57 | 5.57 | -0.18% | 16,600 |
| Nov 7, 2025 | 5.31 | 5.65 | 5.31 | 5.58 | 5.58 | 5.08% | 24,600 |
| Nov 6, 2025 | 5.47 | 5.54 | 5.10 | 5.31 | 5.31 | -1.85% | 119,800 |
| Nov 5, 2025 | 5.84 | 5.84 | 5.41 | 5.41 | 5.41 | -7.52% | 39,538 |
| Nov 4, 2025 | 6.19 | 6.24 | 5.82 | 5.85 | 5.85 | -7.14% | 141,300 |
| Nov 3, 2025 | 6.66 | 6.67 | 6.14 | 6.30 | 6.30 | -6.67% | 85,900 |
| Oct 31, 2025 | 6.41 | 6.77 | 6.41 | 6.75 | 6.75 | 5.80% | 25,918 |
| Oct 30, 2025 | 6.37 | 6.47 | 6.20 | 6.38 | 6.38 | -0.47% | 22,200 |
| Oct 29, 2025 | 6.44 | 6.51 | 6.25 | 6.41 | 6.41 | -1.23% | 22,000 |
| Oct 28, 2025 | 6.30 | 6.55 | 6.25 | 6.49 | 6.49 | 3.02% | 27,100 |
| Oct 27, 2025 | 6.54 | 6.54 | 6.25 | 6.30 | 6.30 | -0.94% | 167,300 |
| Oct 24, 2025 | 6.28 | 6.41 | 6.19 | 6.36 | 6.36 | 3.41% | 18,436 |
| Oct 23, 2025 | 6.16 | 6.29 | 5.99 | 6.15 | 6.15 | - | 18,700 |
| Oct 22, 2025 | 5.70 | 6.18 | 5.70 | 6.15 | 6.15 | 7.71% | 84,400 |
| Oct 21, 2025 | 5.77 | 5.78 | 5.70 | 5.71 | 5.71 | -1.72% | 12,800 |
| Oct 20, 2025 | 5.61 | 5.83 | 5.60 | 5.81 | 5.81 | 3.75% | 39,000 |
| Oct 17, 2025 | 5.44 | 5.72 | 5.44 | 5.60 | 5.60 | 2.38% | 63,800 |
| Oct 16, 2025 | 5.78 | 5.82 | 5.43 | 5.47 | 5.47 | -2.32% | 33,624 |
| Oct 15, 2025 | 5.54 | 5.63 | 5.50 | 5.60 | 5.60 | 1.45% | 23,022 |
| Oct 14, 2025 | 5.49 | 5.77 | 5.48 | 5.52 | 5.52 | 0.73% | 110,801 |
| Oct 10, 2025 | 6.03 | 6.03 | 5.48 | 5.48 | 5.48 | -7.74% | 102,800 |
| Oct 9, 2025 | 6.18 | 6.18 | 5.80 | 5.94 | 5.94 | -3.57% | 59,132 |
| Oct 8, 2025 | 6.33 | 6.33 | 6.08 | 6.16 | 6.16 | -0.81% | 32,300 |
| Oct 7, 2025 | 6.37 | 6.45 | 6.21 | 6.21 | 6.21 | -2.36% | 19,037 |
| Oct 6, 2025 | 6.53 | 6.63 | 6.36 | 6.36 | 6.36 | -3.93% | 34,649 |
| Oct 3, 2025 | 6.73 | 6.82 | 6.62 | 6.62 | 6.62 | -2.22% | 18,700 |
| Oct 2, 2025 | 6.62 | 6.83 | 6.60 | 6.77 | 6.77 | 1.96% | 18,700 |
| Oct 1, 2025 | 6.97 | 6.97 | 6.55 | 6.64 | 6.64 | -4.46% | 45,738 |
| Sep 30, 2025 | 6.98 | 7.04 | 6.86 | 6.95 | 6.95 | -2.80% | 32,826 |
| Sep 29, 2025 | 7.24 | 7.24 | 6.96 | 7.15 | 7.15 | - | 27,500 |
| Sep 26, 2025 | 6.83 | 7.19 | 6.83 | 7.15 | 7.15 | 4.23% | 36,300 |
| Sep 25, 2025 | 6.79 | 7.00 | 6.68 | 6.86 | 6.86 | 0.73% | 31,530 |
| Sep 24, 2025 | 7.10 | 7.23 | 6.81 | 6.81 | 6.81 | -4.76% | 66,100 |
| Sep 23, 2025 | 7.30 | 7.39 | 7.01 | 7.15 | 7.15 | -2.72% | 35,400 |
| Sep 22, 2025 | 7.29 | 7.38 | 7.20 | 7.35 | 7.35 | -0.14% | 53,619 |
| Sep 19, 2025 | 7.71 | 7.71 | 7.36 | 7.36 | 7.36 | -4.17% | 13,700 |
| Sep 18, 2025 | 7.59 | 7.70 | 7.47 | 7.68 | 7.68 | 1.45% | 34,100 |
| Sep 17, 2025 | 7.58 | 7.58 | 7.32 | 7.57 | 7.57 | 0.26% | 25,600 |
| Sep 16, 2025 | 7.43 | 7.56 | 7.34 | 7.55 | 7.55 | -0.66% | 16,700 |
| Sep 15, 2025 | 7.63 | 7.64 | 7.41 | 7.60 | 7.60 | 1.20% | 13,200 |
| Sep 12, 2025 | 7.55 | 7.56 | 7.48 | 7.51 | 7.51 | -2.09% | 6,000 |
| Sep 11, 2025 | 7.97 | 7.97 | 7.60 | 7.67 | 7.67 | -4.60% | 38,100 |
| Sep 10, 2025 | 7.65 | 8.10 | 7.65 | 8.04 | 8.04 | 5.93% | 179,500 |
| Sep 9, 2025 | 7.52 | 7.59 | 7.40 | 7.59 | 7.59 | 0.53% | 25,600 |
| Sep 8, 2025 | 7.35 | 7.55 | 7.25 | 7.55 | 7.55 | 2.30% | 42,900 |
| Sep 5, 2025 | 7.42 | 7.44 | 7.23 | 7.38 | 7.38 | -0.27% | 226,434 |