Sylogist Ltd. (TSX:SYZ)
Canada · Delayed Price · Currency is CAD 3.390
-0.160 (-4.51%)
May 26, 2026, 4:00 PM EST
Sylogist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.53 | 3.53 | 3.35 | 3.39 | 3.39 | -4.51% | 11,598 |
| May 25, 2026 | 3.39 | 3.55 | 3.39 | 3.55 | 3.55 | 5.65% | 1,100 |
| May 22, 2026 | 3.35 | 3.41 | 3.35 | 3.36 | 3.36 | 0.30% | 19,610 |
| May 21, 2026 | 3.39 | 3.40 | 3.32 | 3.35 | 3.35 | -1.47% | 18,300 |
| May 20, 2026 | 3.35 | 3.44 | 3.31 | 3.40 | 3.40 | 2.41% | 15,351 |
| May 19, 2026 | 3.06 | 3.36 | 3.06 | 3.32 | 3.32 | 8.14% | 24,725 |
| May 15, 2026 | 3.03 | 3.13 | 3.03 | 3.07 | 3.07 | 1.32% | 10,026 |
| May 14, 2026 | 3.25 | 3.25 | 3.03 | 3.03 | 3.03 | -6.48% | 51,930 |
| May 13, 2026 | 3.30 | 3.37 | 3.15 | 3.24 | 3.24 | -1.82% | 27,272 |
| May 12, 2026 | 3.75 | 3.78 | 3.26 | 3.30 | 3.30 | -12.00% | 61,487 |
| May 11, 2026 | 3.75 | 3.87 | 3.75 | 3.75 | 3.75 | -1.83% | 6,697 |
| May 8, 2026 | 3.75 | 3.94 | 3.75 | 3.82 | 3.82 | 1.87% | 7,061 |
| May 7, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | - | 2,004 |
| May 6, 2026 | 3.89 | 3.89 | 3.75 | 3.75 | 3.75 | -2.34% | 4,404 |
| May 5, 2026 | 4.04 | 4.07 | 3.78 | 3.84 | 3.84 | -5.65% | 20,872 |
| May 4, 2026 | 4.06 | 4.12 | 3.99 | 4.07 | 4.07 | 0.99% | 11,663 |
| May 1, 2026 | 3.92 | 4.04 | 3.91 | 4.03 | 4.03 | 3.33% | 6,013 |
| Apr 30, 2026 | 3.81 | 3.95 | 3.75 | 3.90 | 3.90 | 1.30% | 23,006 |
| Apr 29, 2026 | 3.96 | 3.96 | 3.76 | 3.85 | 3.85 | -3.02% | 5,683 |
| Apr 28, 2026 | 3.80 | 4.00 | 3.75 | 3.97 | 3.97 | 0.76% | 17,705 |
| Apr 27, 2026 | 4.18 | 4.18 | 3.93 | 3.94 | 3.94 | -5.74% | 6,300 |
| Apr 24, 2026 | 4.21 | 4.37 | 4.10 | 4.18 | 4.18 | -1.42% | 26,352 |
| Apr 23, 2026 | 4.25 | 4.38 | 4.20 | 4.24 | 4.24 | -0.24% | 67,566 |
| Apr 22, 2026 | 3.94 | 4.33 | 3.88 | 4.25 | 4.25 | 6.78% | 26,571 |
| Apr 21, 2026 | 3.75 | 4.32 | 3.75 | 3.98 | 3.98 | 2.05% | 51,191 |
| Apr 20, 2026 | 4.04 | 4.04 | 3.75 | 3.90 | 3.90 | - | 14,726 |
| Apr 17, 2026 | 3.87 | 3.94 | 3.65 | 3.90 | 3.90 | 0.78% | 25,256 |
| Apr 16, 2026 | 4.20 | 4.25 | 3.71 | 3.87 | 3.87 | -9.58% | 268,133 |
| Apr 15, 2026 | 3.58 | 4.29 | 3.58 | 4.28 | 4.28 | 20.56% | 134,659 |
| Apr 14, 2026 | 3.32 | 3.55 | 3.23 | 3.55 | 3.55 | 6.93% | 21,550 |
| Apr 13, 2026 | 3.06 | 3.32 | 3.06 | 3.32 | 3.32 | 2.79% | 7,603 |
| Apr 10, 2026 | 3.07 | 3.24 | 3.07 | 3.23 | 3.23 | 1.57% | 8,400 |
| Apr 9, 2026 | 3.16 | 3.25 | 3.12 | 3.18 | 3.18 | 1.27% | 8,902 |
| Apr 8, 2026 | 3.30 | 3.35 | 3.14 | 3.14 | 3.14 | 3.29% | 31,366 |
| Apr 7, 2026 | 3.17 | 3.69 | 3.03 | 3.04 | 3.04 | -4.70% | 24,556 |
| Apr 6, 2026 | 3.19 | 3.31 | 3.11 | 3.19 | 3.19 | - | 11,636 |
| Apr 2, 2026 | 3.22 | 3.32 | 3.15 | 3.19 | 3.19 | -1.85% | 4,789 |
| Apr 1, 2026 | 3.16 | 3.54 | 3.16 | 3.25 | 3.25 | -0.31% | 13,091 |
| Mar 31, 2026 | 3.24 | 3.50 | 3.13 | 3.26 | 3.26 | 0.31% | 10,170 |
| Mar 30, 2026 | 3.61 | 3.61 | 3.19 | 3.25 | 3.25 | -9.72% | 43,826 |
| Mar 27, 2026 | 3.76 | 3.76 | 3.58 | 3.60 | 3.60 | -5.51% | 58,792 |
| Mar 26, 2026 | 3.65 | 3.88 | 3.63 | 3.81 | 3.81 | 4.38% | 11,450 |
| Mar 25, 2026 | 3.65 | 3.76 | 3.58 | 3.65 | 3.65 | -0.54% | 10,711 |
| Mar 24, 2026 | 3.73 | 3.80 | 3.66 | 3.67 | 3.67 | -0.81% | 1,015,263 |
| Mar 23, 2026 | 3.85 | 3.86 | 3.70 | 3.70 | 3.70 | -2.63% | 11,431 |
| Mar 20, 2026 | 3.85 | 3.90 | 3.80 | 3.80 | 3.80 | - | 152,241 |
| Mar 19, 2026 | 3.80 | 3.90 | 3.69 | 3.80 | 3.80 | -1.81% | 113,508 |
| Mar 18, 2026 | 3.70 | 3.92 | 3.62 | 3.87 | 3.87 | 4.59% | 18,311 |
| Mar 17, 2026 | 3.75 | 3.93 | 3.70 | 3.70 | 3.70 | -1.33% | 23,574 |
| Mar 16, 2026 | 3.69 | 3.80 | 3.60 | 3.75 | 3.75 | 2.18% | 41,394 |