Sylogist Ltd. (TSX:SYZ)
Canada · Delayed Price · Currency is CAD 3.300
-0.040 (-1.20%)
Aug 14, 2026, 4:00 PM EST
Sylogist Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 3.25 | 3.30 | 3.23 | 3.30 | 3.30 | 0.92% | 7,200 |
| Aug 4, 2026 | 3.31 | 3.31 | 3.22 | 3.27 | 3.27 | -0.91% | 8,674 |
| Jul 31, 2026 | 3.30 | 3.34 | 3.28 | 3.30 | 3.30 | -0.60% | 10,115 |
| Jul 30, 2026 | 3.16 | 3.34 | 3.16 | 3.32 | 3.32 | -2.35% | 1,920 |
| Jul 29, 2026 | 3.39 | 3.44 | 3.32 | 3.40 | 3.40 | -0.58% | 10,465 |
| Jul 28, 2026 | 3.35 | 3.45 | 3.34 | 3.42 | 3.42 | 2.40% | 5,501 |
| Jul 27, 2026 | 3.34 | 3.34 | 3.32 | 3.34 | 3.34 | 0.91% | 301 |
| Jul 24, 2026 | 3.16 | 3.31 | 3.16 | 3.31 | 3.31 | - | 1,216 |
| Jul 23, 2026 | 3.34 | 3.34 | 3.31 | 3.31 | 3.31 | -1.49% | 404 |
| Jul 22, 2026 | 3.24 | 3.36 | 3.19 | 3.36 | 3.36 | 1.82% | 18,211 |
| Jul 21, 2026 | 3.38 | 3.41 | 3.16 | 3.30 | 3.30 | -2.65% | 65,646 |
| Jul 20, 2026 | 3.35 | 3.44 | 3.35 | 3.39 | 3.39 | -0.59% | 29,876 |
| Jul 17, 2026 | 3.47 | 3.48 | 3.41 | 3.41 | 3.41 | -3.40% | 2,815 |
| Jul 16, 2026 | 3.52 | 3.53 | 3.49 | 3.53 | 3.53 | 0.28% | 3,100 |
| Jul 15, 2026 | 3.50 | 3.58 | 3.47 | 3.52 | 3.52 | -1.95% | 12,740 |
| Jul 14, 2026 | 3.61 | 3.62 | 3.54 | 3.59 | 3.59 | -1.37% | 2,726 |
| Jul 13, 2026 | 3.65 | 3.68 | 3.55 | 3.64 | 3.64 | -1.36% | 7,201 |
| Jul 10, 2026 | 3.62 | 3.70 | 3.55 | 3.69 | 3.69 | 1.37% | 8,561 |
| Jul 9, 2026 | 3.66 | 3.66 | 3.56 | 3.64 | 3.64 | -0.82% | 2,501 |
| Jul 8, 2026 | 3.47 | 3.70 | 3.47 | 3.67 | 3.67 | - | 7,179 |
| Jul 7, 2026 | 3.68 | 3.69 | 3.62 | 3.67 | 3.67 | -0.54% | 4,940 |
| Jul 6, 2026 | 3.80 | 3.80 | 3.66 | 3.69 | 3.69 | -2.89% | 10,711 |
| 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 |