Sylogist Ltd. (TSX:SYZ)
Canada
· Delayed Price · Currency is CAD 5.60
+0.18 (3.32%)
Dec 5, 2025, 3:59 PM EST
Sylogist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.56 | 5.67 | 5.50 | 5.62 | - | 3.69% | 6,575 |
| Dec 4, 2025 | 5.30 | 5.46 | 5.30 | 5.42 | 5.42 | 0.56% | 20,250 |
| Dec 3, 2025 | 5.46 | 5.46 | 5.38 | 5.39 | 5.39 | -1.10% | 19,841 |
| Dec 2, 2025 | 5.41 | 5.50 | 5.40 | 5.45 | 5.45 | 1.30% | 7,717 |
| Dec 1, 2025 | 5.31 | 5.40 | 5.31 | 5.38 | 5.38 | -0.37% | 6,876 |
| Nov 28, 2025 | 5.32 | 5.42 | 5.31 | 5.40 | 5.40 | 1.50% | 2,453 |
| Nov 27, 2025 | 5.58 | 5.58 | 5.32 | 5.32 | 5.31 | -1.12% | 3,643 |
| Nov 26, 2025 | 5.43 | 5.48 | 5.34 | 5.38 | 5.37 | -0.74% | 16,441 |
| Nov 25, 2025 | 5.52 | 5.52 | 5.37 | 5.42 | 5.41 | -2.52% | 10,730 |
| Nov 24, 2025 | 5.40 | 5.56 | 5.40 | 5.56 | 5.55 | 3.54% | 11,780 |
| Nov 21, 2025 | 5.34 | 5.44 | 5.33 | 5.37 | 5.36 | -0.19% | 14,776 |
| Nov 20, 2025 | 5.43 | 5.43 | 5.38 | 5.38 | 5.37 | -0.37% | 10,349 |
| Nov 19, 2025 | 5.56 | 5.57 | 5.38 | 5.40 | 5.39 | -3.23% | 30,409 |
| Nov 18, 2025 | 5.50 | 5.61 | 5.39 | 5.58 | 5.57 | 1.82% | 28,116 |
| Nov 17, 2025 | 5.51 | 5.62 | 5.43 | 5.48 | 5.47 | -1.44% | 16,087 |
| Nov 14, 2025 | 5.50 | 5.60 | 5.40 | 5.56 | 5.55 | 0.36% | 11,080 |
| Nov 13, 2025 | 5.68 | 5.69 | 5.54 | 5.54 | 5.53 | -2.81% | 13,615 |
| Nov 12, 2025 | 5.67 | 5.74 | 5.60 | 5.70 | 5.69 | 0.35% | 18,748 |
| Nov 11, 2025 | 5.56 | 5.71 | 5.41 | 5.68 | 5.67 | 1.97% | 34,941 |
| Nov 10, 2025 | 5.97 | 5.97 | 5.54 | 5.57 | 5.56 | -0.18% | 16,550 |
| Nov 7, 2025 | 5.31 | 5.65 | 5.31 | 5.58 | 5.57 | 5.08% | 24,577 |
| Nov 6, 2025 | 5.47 | 5.54 | 5.10 | 5.31 | 5.30 | -1.85% | 119,778 |
| Nov 5, 2025 | 5.84 | 5.84 | 5.41 | 5.41 | 5.40 | -7.52% | 39,538 |
| Nov 4, 2025 | 6.19 | 6.24 | 5.82 | 5.85 | 5.84 | -7.14% | 141,291 |
| Nov 3, 2025 | 6.66 | 6.67 | 6.14 | 6.30 | 6.29 | -6.67% | 85,857 |
| Oct 31, 2025 | 6.41 | 6.77 | 6.41 | 6.75 | 6.74 | 5.80% | 25,918 |
| Oct 30, 2025 | 6.37 | 6.47 | 6.20 | 6.38 | 6.37 | -0.47% | 22,169 |
| Oct 29, 2025 | 6.44 | 6.51 | 6.25 | 6.41 | 6.40 | -1.23% | 21,994 |
| Oct 28, 2025 | 6.30 | 6.55 | 6.25 | 6.49 | 6.48 | 3.02% | 27,071 |
| Oct 27, 2025 | 6.54 | 6.54 | 6.25 | 6.30 | 6.29 | -0.94% | 167,254 |
| Oct 24, 2025 | 6.28 | 6.41 | 6.19 | 6.36 | 6.35 | 3.41% | 18,436 |
| Oct 23, 2025 | 6.16 | 6.29 | 5.99 | 6.15 | 6.14 | - | 18,677 |
| Oct 22, 2025 | 5.70 | 6.18 | 5.70 | 6.15 | 6.14 | 7.71% | 84,370 |
| Oct 21, 2025 | 5.77 | 5.78 | 5.70 | 5.71 | 5.70 | -1.72% | 12,758 |
| Oct 20, 2025 | 5.61 | 5.83 | 5.60 | 5.81 | 5.80 | 3.75% | 39,000 |
| Oct 17, 2025 | 5.44 | 5.72 | 5.44 | 5.60 | 5.59 | 2.38% | 63,769 |
| Oct 16, 2025 | 5.78 | 5.82 | 5.43 | 5.47 | 5.46 | -2.32% | 33,624 |
| Oct 15, 2025 | 5.54 | 5.63 | 5.50 | 5.60 | 5.59 | 1.45% | 23,022 |
| Oct 14, 2025 | 5.49 | 5.77 | 5.48 | 5.52 | 5.51 | 0.73% | 110,801 |
| Oct 10, 2025 | 6.03 | 6.03 | 5.48 | 5.48 | 5.47 | -7.74% | 102,758 |
| Oct 9, 2025 | 6.18 | 6.18 | 5.80 | 5.94 | 5.93 | -3.57% | 59,132 |
| Oct 8, 2025 | 6.33 | 6.33 | 6.08 | 6.16 | 6.15 | -0.81% | 32,277 |
| Oct 7, 2025 | 6.37 | 6.45 | 6.21 | 6.21 | 6.20 | -2.36% | 19,037 |
| Oct 6, 2025 | 6.53 | 6.63 | 6.36 | 6.36 | 6.35 | -3.93% | 34,649 |
| Oct 3, 2025 | 6.73 | 6.82 | 6.62 | 6.62 | 6.61 | -2.22% | 18,681 |
| Oct 2, 2025 | 6.62 | 6.83 | 6.60 | 6.77 | 6.76 | 1.96% | 18,679 |
| Oct 1, 2025 | 6.97 | 6.97 | 6.55 | 6.64 | 6.63 | -4.46% | 45,738 |
| Sep 30, 2025 | 6.98 | 7.04 | 6.86 | 6.95 | 6.94 | -2.80% | 32,826 |
| Sep 29, 2025 | 7.24 | 7.24 | 6.96 | 7.15 | 7.14 | - | 27,456 |
| Sep 26, 2025 | 6.83 | 7.19 | 6.83 | 7.15 | 7.14 | 4.23% | 36,263 |
| Sep 25, 2025 | 6.79 | 7.00 | 6.68 | 6.86 | 6.85 | 0.73% | 31,530 |
| Sep 24, 2025 | 7.10 | 7.23 | 6.81 | 6.81 | 6.80 | -4.76% | 66,081 |
| Sep 23, 2025 | 7.30 | 7.39 | 7.01 | 7.15 | 7.14 | -2.72% | 35,359 |
| Sep 22, 2025 | 7.29 | 7.38 | 7.20 | 7.35 | 7.34 | -0.14% | 53,619 |
| Sep 19, 2025 | 7.71 | 7.71 | 7.36 | 7.36 | 7.35 | -4.17% | 13,654 |
| Sep 18, 2025 | 7.59 | 7.70 | 7.47 | 7.68 | 7.67 | 1.45% | 34,084 |
| Sep 17, 2025 | 7.58 | 7.58 | 7.32 | 7.57 | 7.56 | 0.26% | 25,583 |
| Sep 16, 2025 | 7.43 | 7.56 | 7.34 | 7.55 | 7.54 | -0.66% | 16,683 |
| Sep 15, 2025 | 7.63 | 7.64 | 7.41 | 7.60 | 7.59 | 1.20% | 13,175 |
| Sep 12, 2025 | 7.55 | 7.56 | 7.48 | 7.51 | 7.50 | -2.09% | 5,982 |
| Sep 11, 2025 | 7.97 | 7.97 | 7.60 | 7.67 | 7.66 | -4.60% | 38,095 |
| Sep 10, 2025 | 7.65 | 8.10 | 7.65 | 8.04 | 8.02 | 5.93% | 179,470 |
| Sep 9, 2025 | 7.52 | 7.59 | 7.40 | 7.59 | 7.58 | 0.53% | 25,600 |
| Sep 8, 2025 | 7.35 | 7.55 | 7.25 | 7.55 | 7.54 | 2.30% | 42,892 |
| Sep 5, 2025 | 7.42 | 7.44 | 7.23 | 7.38 | 7.37 | -0.27% | 226,434 |
| Sep 4, 2025 | 7.46 | 7.46 | 7.31 | 7.40 | 7.39 | -0.87% | 46,978 |
| Sep 3, 2025 | 7.74 | 7.74 | 7.40 | 7.47 | 7.45 | -3.30% | 9,882 |
| Sep 2, 2025 | 7.52 | 7.85 | 7.52 | 7.72 | 7.71 | -4.10% | 106,285 |
| Aug 29, 2025 | 7.79 | 8.05 | 7.75 | 8.05 | 8.03 | 3.87% | 33,223 |
| Aug 28, 2025 | 7.70 | 7.77 | 7.57 | 7.75 | 7.73 | 0.65% | 28,824 |
| Aug 27, 2025 | 7.61 | 7.77 | 7.61 | 7.70 | 7.68 | -0.26% | 22,817 |
| Aug 26, 2025 | 7.63 | 7.85 | 7.63 | 7.72 | 7.70 | -1.78% | 17,359 |
| Aug 25, 2025 | 7.96 | 7.96 | 7.62 | 7.86 | 7.84 | -1.63% | 32,284 |
| Aug 22, 2025 | 8.00 | 8.06 | 7.93 | 7.99 | 7.96 | -0.62% | 13,003 |
| Aug 21, 2025 | 8.49 | 8.49 | 7.95 | 8.04 | 8.01 | -1.35% | 118,930 |
| Aug 20, 2025 | 8.05 | 8.15 | 7.93 | 8.15 | 8.12 | 1.49% | 22,213 |
| Aug 19, 2025 | 8.29 | 8.29 | 7.97 | 8.03 | 8.00 | -2.78% | 42,748 |
| Aug 18, 2025 | 8.01 | 8.31 | 7.98 | 8.26 | 8.23 | 0.73% | 310,292 |
| Aug 15, 2025 | 7.61 | 8.21 | 7.58 | 8.20 | 8.17 | 1.86% | 469,219 |
| Aug 14, 2025 | 8.84 | 9.16 | 7.60 | 8.05 | 8.02 | -11.93% | 741,411 |
| Aug 13, 2025 | 9.22 | 9.27 | 8.92 | 9.14 | 9.11 | 0.99% | 16,209 |
| Aug 12, 2025 | 8.62 | 9.11 | 8.62 | 9.05 | 9.02 | 3.43% | 94,577 |
| Aug 11, 2025 | 9.03 | 9.22 | 8.75 | 8.75 | 8.72 | -4.58% | 15,340 |
| Aug 8, 2025 | 9.83 | 9.83 | 9.17 | 9.17 | 9.14 | -2.13% | 5,258 |
| Aug 7, 2025 | 9.17 | 9.37 | 9.17 | 9.37 | 9.34 | 1.30% | 9,115 |
| Aug 6, 2025 | 9.29 | 9.32 | 9.25 | 9.25 | 9.22 | -0.22% | 2,939 |
| Aug 5, 2025 | 9.28 | 9.32 | 9.20 | 9.27 | 9.24 | -0.32% | 3,235 |
| Aug 1, 2025 | 9.28 | 9.30 | 9.18 | 9.30 | 9.27 | 0.54% | 4,592 |
| Jul 31, 2025 | 9.24 | 9.28 | 9.02 | 9.25 | 9.22 | 0.54% | 21,263 |
| Jul 30, 2025 | 9.47 | 9.49 | 9.20 | 9.20 | 9.17 | -2.54% | 10,824 |
| Jul 29, 2025 | 9.78 | 9.78 | 9.44 | 9.44 | 9.41 | -2.58% | 18,492 |
| Jul 28, 2025 | 9.85 | 9.85 | 9.67 | 9.69 | 9.66 | -1.22% | 11,754 |
| Jul 25, 2025 | 9.80 | 9.89 | 9.68 | 9.81 | 9.78 | 0.20% | 13,275 |
| Jul 24, 2025 | 9.77 | 9.81 | 9.71 | 9.79 | 9.76 | 0.51% | 14,853 |
| Jul 23, 2025 | 9.55 | 9.76 | 9.55 | 9.74 | 9.71 | 1.99% | 4,410 |
| Jul 22, 2025 | 9.72 | 9.72 | 9.52 | 9.55 | 9.52 | -2.05% | 18,762 |
| Jul 21, 2025 | 9.69 | 9.81 | 9.69 | 9.75 | 9.72 | 0.62% | 16,401 |
| Jul 18, 2025 | 9.53 | 9.70 | 9.47 | 9.69 | 9.66 | 2.76% | 26,656 |
| Jul 17, 2025 | 9.07 | 9.55 | 9.03 | 9.43 | 9.40 | 4.43% | 66,673 |
| Jul 16, 2025 | 8.90 | 9.10 | 8.90 | 9.03 | 9.00 | 2.61% | 90,183 |