Sylogist Ltd. (TSX:SYZ)
Canada · Delayed Price · Currency is CAD 3.700
-0.100 (-2.63%)
Jul 6, 2026, 11:05 AM EST
Sylogist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.90 | 3.90 | 3.65 | 3.80 | 3.80 | -4.04% | 10,319 |
| Jul 2, 2026 | 3.74 | 3.96 | 3.74 | 3.96 | 3.96 | 6.74% | 33,018 |
| Jun 30, 2026 | 3.71 | 3.73 | 3.65 | 3.71 | 3.71 | -0.80% | 4,104 |
| Jun 29, 2026 | 3.71 | 3.75 | 3.69 | 3.74 | 3.74 | 0.54% | 12,601 |
| Jun 26, 2026 | 3.74 | 3.75 | 3.62 | 3.72 | 3.72 | 0.27% | 7,901 |
| Jun 25, 2026 | 3.51 | 3.72 | 3.51 | 3.71 | 3.71 | -0.80% | 3,119 |
| Jun 24, 2026 | 3.74 | 3.81 | 3.69 | 3.74 | 3.74 | 1.36% | 273,653 |
| Jun 23, 2026 | 3.71 | 3.71 | 3.66 | 3.69 | 3.69 | -1.34% | 501 |
| Jun 22, 2026 | 3.75 | 3.75 | 3.60 | 3.74 | 3.74 | -0.27% | 39,633 |
| Jun 19, 2026 | 3.71 | 3.75 | 3.70 | 3.75 | 3.75 | 1.63% | 6,900 |
| Jun 18, 2026 | 3.70 | 3.73 | 3.63 | 3.69 | 3.69 | -1.07% | 707,655 |
| Jun 17, 2026 | 3.71 | 3.75 | 3.69 | 3.73 | 3.73 | - | 3,736 |
| Jun 16, 2026 | 3.78 | 3.79 | 3.71 | 3.73 | 3.73 | -0.80% | 2,137 |
| Jun 15, 2026 | 3.61 | 3.77 | 3.54 | 3.76 | 3.76 | 4.44% | 11,213 |
| Jun 12, 2026 | 3.55 | 3.68 | 3.55 | 3.60 | 3.60 | -2.70% | 3,470 |
| Jun 11, 2026 | 3.71 | 3.73 | 3.63 | 3.70 | 3.70 | 0.54% | 3,940 |
| Jun 10, 2026 | 3.60 | 3.76 | 3.59 | 3.68 | 3.68 | 2.51% | 3,985 |
| Jun 9, 2026 | 3.48 | 3.65 | 3.48 | 3.59 | 3.59 | -2.71% | 4,025 |
| Jun 8, 2026 | 3.71 | 3.71 | 3.60 | 3.69 | 3.69 | -1.07% | 12,242 |
| Jun 5, 2026 | 3.75 | 3.82 | 3.71 | 3.73 | 3.73 | -1.06% | 5,410 |
| Jun 4, 2026 | 3.81 | 3.81 | 3.75 | 3.77 | 3.77 | -1.31% | 2,721 |
| Jun 3, 2026 | 3.78 | 3.84 | 3.77 | 3.82 | 3.82 | 1.33% | 4,001 |
| Jun 2, 2026 | 3.83 | 3.83 | 3.67 | 3.77 | 3.77 | -1.57% | 7,101 |
| Jun 1, 2026 | 3.80 | 3.88 | 3.65 | 3.83 | 3.83 | 5.22% | 30,397 |
| May 29, 2026 | 3.53 | 3.69 | 3.53 | 3.64 | 3.64 | 3.70% | 8,465 |
| May 28, 2026 | 3.46 | 3.53 | 3.45 | 3.51 | 3.51 | 0.29% | 12,815 |
| May 27, 2026 | 3.40 | 3.52 | 3.35 | 3.50 | 3.50 | 3.24% | 15,801 |
| 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 |