Sylogist Ltd. (TSX:SYZ)
Canada
· Delayed Price · Currency is CAD 3.750
-0.030 (-0.79%)
Mar 6, 2026, 4:00 PM EST
Sylogist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.79 | 3.82 | 3.75 | 3.80 | - | 0.53% | 6,001 |
| Mar 5, 2026 | 3.63 | 3.98 | 3.63 | 3.78 | 3.78 | 2.44% | 14,519 |
| Mar 4, 2026 | 3.71 | 3.78 | 3.69 | 3.69 | 3.69 | -0.27% | 10,006 |
| Mar 3, 2026 | 3.60 | 3.79 | 3.55 | 3.70 | 3.70 | 0.82% | 60,033 |
| Mar 2, 2026 | 3.61 | 3.69 | 3.59 | 3.67 | 3.67 | -2.13% | 21,330 |
| Feb 27, 2026 | 3.85 | 3.93 | 3.75 | 3.75 | 3.75 | -3.10% | 18,218 |
| Feb 26, 2026 | 3.84 | 3.95 | 3.84 | 3.87 | 3.86 | 2.11% | 12,820 |
| Feb 25, 2026 | 4.02 | 4.02 | 3.78 | 3.79 | 3.78 | -5.25% | 115,866 |
| Feb 24, 2026 | 4.08 | 4.09 | 4.00 | 4.00 | 3.99 | -0.50% | 19,803 |
| Feb 23, 2026 | 4.11 | 4.24 | 4.00 | 4.02 | 4.01 | -2.43% | 192,817 |
| Feb 20, 2026 | 4.28 | 4.35 | 4.10 | 4.12 | 4.11 | -3.74% | 55,829 |
| Feb 19, 2026 | 4.01 | 4.34 | 4.01 | 4.28 | 4.27 | 6.73% | 105,175 |
| Feb 18, 2026 | 4.04 | 4.05 | 4.00 | 4.01 | 4.00 | -0.74% | 40,840 |
| Feb 17, 2026 | 4.02 | 4.11 | 4.00 | 4.04 | 4.03 | 0.75% | 283,944 |
| Feb 13, 2026 | 3.73 | 4.12 | 3.73 | 4.01 | 4.00 | 9.86% | 898,697 |
| Feb 12, 2026 | 4.01 | 4.01 | 3.41 | 3.65 | 3.64 | -8.98% | 188,664 |
| Feb 11, 2026 | 4.13 | 4.13 | 3.99 | 4.01 | 4.00 | -0.99% | 625,537 |
| Feb 10, 2026 | 3.93 | 4.08 | 3.93 | 4.05 | 4.04 | 3.05% | 197,359 |
| Feb 9, 2026 | 3.91 | 3.96 | 3.90 | 3.93 | 3.92 | 0.77% | 57,892 |
| Feb 6, 2026 | 3.77 | 3.95 | 3.77 | 3.90 | 3.89 | 3.72% | 81,888 |
| Feb 5, 2026 | 3.95 | 3.95 | 3.75 | 3.76 | 3.75 | -3.84% | 39,903 |
| Feb 4, 2026 | 3.70 | 3.92 | 3.60 | 3.91 | 3.90 | 4.83% | 395,805 |
| Feb 3, 2026 | 3.98 | 3.98 | 3.03 | 3.73 | 3.72 | -2.61% | 1,546,967 |
| Feb 2, 2026 | 3.98 | 4.19 | 3.83 | 3.83 | 3.82 | -5.20% | 112,032 |
| Jan 30, 2026 | 4.50 | 4.50 | 4.04 | 4.04 | 4.03 | -8.60% | 78,836 |
| Jan 29, 2026 | 5.13 | 5.13 | 4.40 | 4.42 | 4.41 | -15.16% | 1,510,589 |
| Jan 28, 2026 | 5.47 | 5.47 | 5.15 | 5.21 | 5.20 | -4.58% | 18,482 |
| Jan 27, 2026 | 5.52 | 5.53 | 5.41 | 5.46 | 5.45 | -0.91% | 661,490 |
| Jan 26, 2026 | 5.43 | 5.54 | 5.43 | 5.51 | 5.50 | 0.18% | 6,844 |
| Jan 23, 2026 | 5.45 | 5.52 | 5.44 | 5.50 | 5.49 | 0.55% | 5,980 |
| Jan 22, 2026 | 5.51 | 5.51 | 5.44 | 5.47 | 5.46 | -0.18% | 9,758 |
| Jan 21, 2026 | 5.49 | 5.55 | 5.45 | 5.48 | 5.47 | -0.18% | 18,559 |
| Jan 20, 2026 | 5.37 | 5.59 | 5.37 | 5.49 | 5.48 | -1.79% | 11,484 |
| Jan 19, 2026 | 5.45 | 5.68 | 5.45 | 5.59 | 5.58 | -1.41% | 1,701 |
| Jan 16, 2026 | 5.55 | 5.74 | 5.43 | 5.67 | 5.66 | 2.16% | 18,831 |
| Jan 15, 2026 | 5.70 | 5.71 | 5.55 | 5.55 | 5.54 | -1.94% | 5,422 |
| Jan 14, 2026 | 5.76 | 5.80 | 5.64 | 5.66 | 5.65 | -1.74% | 10,346 |
| Jan 13, 2026 | 5.69 | 5.76 | 5.65 | 5.76 | 5.75 | 1.95% | 415,379 |
| Jan 12, 2026 | 5.69 | 5.69 | 5.65 | 5.65 | 5.64 | -1.57% | 2,812 |
| Jan 9, 2026 | 5.63 | 5.76 | 5.60 | 5.74 | 5.73 | 2.14% | 187,707 |
| Jan 8, 2026 | 5.60 | 5.66 | 5.59 | 5.62 | 5.61 | - | 5,135 |
| Jan 7, 2026 | 5.60 | 5.70 | 5.55 | 5.62 | 5.61 | -0.35% | 8,332 |
| Jan 6, 2026 | 5.66 | 5.74 | 5.57 | 5.64 | 5.63 | - | 44,224 |
| Jan 5, 2026 | 5.75 | 5.78 | 5.58 | 5.64 | 5.63 | -1.05% | 8,737 |
| Jan 2, 2026 | 5.56 | 5.76 | 5.56 | 5.70 | 5.69 | -1.21% | 3,008 |
| Dec 31, 2025 | 5.75 | 5.80 | 5.73 | 5.77 | 5.76 | 0.35% | 1,880 |
| Dec 30, 2025 | 5.73 | 6.00 | 5.64 | 5.75 | 5.74 | 1.05% | 22,190 |
| Dec 29, 2025 | 5.44 | 5.79 | 5.44 | 5.69 | 5.68 | 0.89% | 10,381 |
| Dec 24, 2025 | 5.54 | 5.68 | 5.49 | 5.64 | 5.63 | 0.71% | 7,476 |
| Dec 23, 2025 | 5.77 | 5.77 | 5.44 | 5.60 | 5.59 | 0.36% | 12,353 |
| Dec 22, 2025 | 5.62 | 5.62 | 5.50 | 5.58 | 5.57 | -1.06% | 10,363 |
| Dec 19, 2025 | 5.51 | 5.86 | 5.51 | 5.64 | 5.63 | -2.76% | 14,290 |
| Dec 18, 2025 | 5.66 | 5.85 | 5.64 | 5.80 | 5.79 | 2.29% | 12,345 |
| Dec 17, 2025 | 5.54 | 5.68 | 5.54 | 5.67 | 5.66 | 2.35% | 130,443 |
| Dec 16, 2025 | 5.54 | 5.57 | 5.49 | 5.54 | 5.53 | -0.36% | 24,833 |
| Dec 15, 2025 | 5.72 | 5.82 | 5.56 | 5.56 | 5.55 | -2.80% | 25,568 |
| Dec 12, 2025 | 6.00 | 6.00 | 5.70 | 5.72 | 5.71 | 0.35% | 130,414 |
| Dec 11, 2025 | 5.72 | 5.74 | 5.65 | 5.70 | 5.69 | 0.53% | 31,202 |
| Dec 10, 2025 | 5.56 | 5.74 | 5.56 | 5.67 | 5.66 | 1.98% | 10,743 |
| Dec 9, 2025 | 5.62 | 5.63 | 5.56 | 5.56 | 5.55 | -0.54% | 15,703 |
| Dec 8, 2025 | 5.56 | 5.62 | 5.55 | 5.59 | 5.58 | -0.18% | 13,906 |
| Dec 5, 2025 | 5.56 | 5.67 | 5.50 | 5.60 | 5.59 | 3.32% | 20,226 |
| Dec 4, 2025 | 5.30 | 5.46 | 5.30 | 5.42 | 5.41 | 0.56% | 20,250 |
| Dec 3, 2025 | 5.46 | 5.46 | 5.38 | 5.39 | 5.38 | -1.10% | 19,841 |
| Dec 2, 2025 | 5.41 | 5.50 | 5.40 | 5.45 | 5.44 | 1.30% | 7,717 |
| Dec 1, 2025 | 5.31 | 5.40 | 5.31 | 5.38 | 5.37 | -0.37% | 6,876 |
| Nov 28, 2025 | 5.32 | 5.42 | 5.31 | 5.40 | 5.39 | 1.50% | 2,453 |
| Nov 27, 2025 | 5.58 | 5.58 | 5.32 | 5.32 | 5.30 | -1.12% | 3,643 |
| Nov 26, 2025 | 5.43 | 5.48 | 5.34 | 5.38 | 5.36 | -0.74% | 16,441 |
| Nov 25, 2025 | 5.52 | 5.52 | 5.37 | 5.42 | 5.40 | -2.52% | 10,730 |
| Nov 24, 2025 | 5.40 | 5.56 | 5.40 | 5.56 | 5.54 | 3.54% | 11,780 |
| Nov 21, 2025 | 5.34 | 5.44 | 5.33 | 5.37 | 5.35 | -0.19% | 14,776 |
| Nov 20, 2025 | 5.43 | 5.43 | 5.38 | 5.38 | 5.36 | -0.37% | 10,349 |
| Nov 19, 2025 | 5.56 | 5.57 | 5.38 | 5.40 | 5.38 | -3.23% | 30,409 |
| Nov 18, 2025 | 5.50 | 5.61 | 5.39 | 5.58 | 5.56 | 1.82% | 28,116 |
| Nov 17, 2025 | 5.51 | 5.62 | 5.43 | 5.48 | 5.46 | -1.44% | 16,087 |
| Nov 14, 2025 | 5.50 | 5.60 | 5.40 | 5.56 | 5.54 | 0.36% | 11,080 |
| Nov 13, 2025 | 5.68 | 5.69 | 5.54 | 5.54 | 5.52 | -2.81% | 13,615 |
| Nov 12, 2025 | 5.67 | 5.74 | 5.60 | 5.70 | 5.67 | 0.35% | 18,748 |
| Nov 11, 2025 | 5.56 | 5.71 | 5.41 | 5.68 | 5.65 | 1.97% | 34,941 |
| Nov 10, 2025 | 5.97 | 5.97 | 5.54 | 5.57 | 5.55 | -0.18% | 16,550 |
| Nov 7, 2025 | 5.31 | 5.65 | 5.31 | 5.58 | 5.56 | 5.08% | 24,577 |
| Nov 6, 2025 | 5.47 | 5.54 | 5.10 | 5.31 | 5.29 | -1.85% | 119,778 |
| Nov 5, 2025 | 5.84 | 5.84 | 5.41 | 5.41 | 5.39 | -7.52% | 39,538 |
| Nov 4, 2025 | 6.19 | 6.24 | 5.82 | 5.85 | 5.82 | -7.14% | 141,291 |
| Nov 3, 2025 | 6.66 | 6.67 | 6.14 | 6.30 | 6.27 | -6.67% | 85,857 |
| Oct 31, 2025 | 6.41 | 6.77 | 6.41 | 6.75 | 6.72 | 5.80% | 25,918 |
| Oct 30, 2025 | 6.37 | 6.47 | 6.20 | 6.38 | 6.35 | -0.47% | 22,169 |
| Oct 29, 2025 | 6.44 | 6.51 | 6.25 | 6.41 | 6.38 | -1.23% | 21,994 |
| Oct 28, 2025 | 6.30 | 6.55 | 6.25 | 6.49 | 6.46 | 3.02% | 27,071 |
| Oct 27, 2025 | 6.54 | 6.54 | 6.25 | 6.30 | 6.27 | -0.94% | 167,254 |
| Oct 24, 2025 | 6.28 | 6.41 | 6.19 | 6.36 | 6.33 | 3.41% | 18,436 |
| Oct 23, 2025 | 6.16 | 6.29 | 5.99 | 6.15 | 6.12 | - | 18,677 |
| Oct 22, 2025 | 5.70 | 6.18 | 5.70 | 6.15 | 6.12 | 7.71% | 84,370 |
| Oct 21, 2025 | 5.77 | 5.78 | 5.70 | 5.71 | 5.68 | -1.72% | 12,758 |
| Oct 20, 2025 | 5.61 | 5.83 | 5.60 | 5.81 | 5.78 | 3.75% | 39,000 |
| Oct 17, 2025 | 5.44 | 5.72 | 5.44 | 5.60 | 5.58 | 2.38% | 63,769 |
| Oct 16, 2025 | 5.78 | 5.82 | 5.43 | 5.47 | 5.45 | -2.32% | 33,624 |
| Oct 15, 2025 | 5.54 | 5.63 | 5.50 | 5.60 | 5.58 | 1.45% | 23,022 |
| Oct 14, 2025 | 5.49 | 5.77 | 5.48 | 5.52 | 5.50 | 0.73% | 110,801 |