Sylogist Ltd. (TSX:SYZ)
Canada · Delayed Price · Currency is CAD 2.500
+0.130 (5.49%)
Oct 16, 2026, 4:00 PM EST
Sylogist Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.40 | 2.52 | 2.40 | 2.50 | 2.50 | 5.49% | 40,740 |
| Oct 15, 2026 | 2.32 | 2.41 | 2.32 | 2.37 | 2.37 | - | 43,498 |
| Oct 14, 2026 | 2.33 | 2.38 | 2.31 | 2.37 | 2.37 | 0.85% | 4,303 |
| Oct 13, 2026 | 2.36 | 2.36 | 2.32 | 2.35 | 2.35 | -0.42% | 2,042 |
| Oct 9, 2026 | 2.38 | 2.48 | 2.34 | 2.36 | 2.36 | -2.48% | 14,784 |
| Oct 8, 2026 | 2.44 | 2.48 | 2.40 | 2.42 | 2.42 | -1.63% | 4,200 |
| Oct 7, 2026 | 2.45 | 2.48 | 2.40 | 2.46 | 2.46 | -0.40% | 9,101 |
| Oct 6, 2026 | 2.45 | 2.49 | 2.39 | 2.47 | 2.47 | -1.59% | 7,955 |
| Oct 5, 2026 | 2.43 | 2.55 | 2.40 | 2.51 | 2.51 | -0.79% | 17,527 |
| Oct 2, 2026 | 2.56 | 2.57 | 2.48 | 2.53 | 2.53 | -3.80% | 14,325 |
| Oct 1, 2026 | 2.60 | 2.64 | 2.54 | 2.63 | 2.63 | 1.54% | 23,460 |
| Sep 30, 2026 | 2.63 | 2.73 | 2.45 | 2.59 | 2.59 | -2.26% | 32,802 |
| Sep 29, 2026 | 2.87 | 2.88 | 2.62 | 2.65 | 2.65 | -7.34% | 43,232 |
| Sep 28, 2026 | 2.85 | 2.88 | 2.79 | 2.86 | 2.86 | - | 2,809 |
| Sep 25, 2026 | 2.83 | 2.87 | 2.83 | 2.86 | 2.86 | 0.35% | 1,600 |
| Sep 24, 2026 | 2.85 | 2.86 | 2.78 | 2.85 | 2.85 | -1.38% | 1,917 |
| Sep 23, 2026 | 2.89 | 2.90 | 2.82 | 2.89 | 2.89 | -0.34% | 8,915 |
| Sep 22, 2026 | 2.93 | 2.94 | 2.90 | 2.90 | 2.90 | -1.36% | 1,804 |
| Sep 21, 2026 | 2.93 | 2.95 | 2.93 | 2.94 | 2.94 | 0.68% | 11,632 |
| Sep 18, 2026 | 2.95 | 2.95 | 2.88 | 2.92 | 2.92 | - | 57,706 |
| Sep 17, 2026 | 2.78 | 2.95 | 2.78 | 2.92 | 2.92 | 4.29% | 20,072 |
| Sep 16, 2026 | 2.85 | 2.85 | 2.79 | 2.80 | 2.80 | -2.44% | 8,297 |
| Sep 15, 2026 | 2.94 | 2.94 | 2.85 | 2.87 | 2.87 | -1.37% | 6,603 |
| Sep 14, 2026 | 2.96 | 2.96 | 2.88 | 2.91 | 2.91 | -2.35% | 4,912 |
| Sep 11, 2026 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | -1.00% | 2,803 |
| Sep 10, 2026 | 3.00 | 3.04 | 3.00 | 3.01 | 3.01 | 0.33% | 9,401 |
| Sep 9, 2026 | 3.00 | 3.01 | 2.97 | 3.00 | 3.00 | - | 5,705 |
| Sep 8, 2026 | 2.90 | 3.02 | 2.89 | 3.00 | 3.00 | 1.69% | 7,596 |
| Sep 4, 2026 | 2.96 | 2.96 | 2.72 | 2.95 | 2.95 | -1.01% | 18,803 |
| Sep 3, 2026 | 2.82 | 3.00 | 2.82 | 2.98 | 2.98 | 2.05% | 31,549 |
| Sep 2, 2026 | 2.99 | 3.00 | 2.82 | 2.92 | 2.92 | -2.34% | 46,821 |
| Sep 1, 2026 | 3.15 | 3.24 | 2.98 | 2.99 | 2.99 | -5.38% | 54,765 |
| Aug 31, 2026 | 3.05 | 3.16 | 3.05 | 3.16 | 3.16 | 1.94% | 6,000 |
| Aug 28, 2026 | 3.21 | 3.21 | 3.03 | 3.10 | 3.10 | -4.02% | 14,518 |
| Aug 27, 2026 | 3.20 | 3.28 | 3.20 | 3.23 | 3.23 | 1.25% | 25,645 |
| Aug 26, 2026 | 3.16 | 3.21 | 3.16 | 3.19 | 3.19 | 0.31% | 27,813 |
| Aug 25, 2026 | 3.08 | 3.19 | 3.08 | 3.18 | 3.18 | 2.25% | 375,712 |
| Aug 24, 2026 | 3.10 | 3.11 | 3.05 | 3.11 | 3.11 | -0.64% | 1,701 |
| Aug 21, 2026 | 3.15 | 3.15 | 3.07 | 3.13 | 3.13 | 0.97% | 13,700 |
| Aug 20, 2026 | 3.13 | 3.14 | 3.09 | 3.10 | 3.10 | -1.59% | 370,323 |
| Aug 19, 2026 | 3.24 | 3.24 | 3.11 | 3.15 | 3.15 | -0.32% | 7,968 |
| Aug 18, 2026 | 3.20 | 3.21 | 3.11 | 3.16 | 3.16 | -2.47% | 18,326 |
| Aug 17, 2026 | 3.36 | 3.37 | 3.19 | 3.24 | 3.24 | -1.82% | 19,024 |
| Aug 14, 2026 | 3.33 | 3.38 | 3.25 | 3.30 | 3.30 | -1.20% | 7,625 |
| Aug 13, 2026 | 3.39 | 3.39 | 3.30 | 3.34 | 3.34 | -1.76% | 11,674 |
| Aug 12, 2026 | 3.48 | 3.49 | 3.39 | 3.40 | 3.40 | -1.16% | 7,141 |
| Aug 11, 2026 | 3.50 | 3.51 | 3.42 | 3.44 | 3.44 | -1.43% | 8,329 |
| Aug 10, 2026 | 3.40 | 3.50 | 3.37 | 3.49 | 3.49 | 3.56% | 21,364 |
| Aug 7, 2026 | 3.42 | 3.43 | 3.30 | 3.37 | 3.37 | 0.30% | 17,223 |
| Aug 6, 2026 | 3.27 | 3.38 | 3.26 | 3.36 | 3.36 | 1.82% | 15,205 |