Sylogist Ltd. (TSX:SYZ)
Canada
· Delayed Price · Currency is CAD 3.800
-0.170 (-4.28%)
Apr 29, 2026, 11:27 AM EST
Sylogist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | - | -0.25% | 353 |
| 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 |
| Apr 22, 2026 | 3.94 | 4.33 | 3.88 | 4.25 | 4.25 | 6.78% | 26,571 |
| Apr 21, 2026 | 3.75 | 4.32 | 3.75 | 3.98 | 3.98 | 2.05% | 51,191 |
| Apr 20, 2026 | 4.04 | 4.04 | 3.75 | 3.90 | 3.90 | - | 14,726 |
| Apr 17, 2026 | 3.87 | 3.94 | 3.65 | 3.90 | 3.90 | 0.78% | 25,256 |
| Apr 16, 2026 | 4.20 | 4.25 | 3.71 | 3.87 | 3.87 | -9.58% | 268,133 |
| Apr 15, 2026 | 3.58 | 4.29 | 3.58 | 4.28 | 4.28 | 20.56% | 134,659 |
| Apr 14, 2026 | 3.32 | 3.55 | 3.23 | 3.55 | 3.55 | 6.93% | 21,550 |
| Apr 13, 2026 | 3.06 | 3.32 | 3.06 | 3.32 | 3.32 | 2.79% | 7,603 |
| Apr 10, 2026 | 3.07 | 3.24 | 3.07 | 3.23 | 3.23 | 1.57% | 8,400 |
| Apr 9, 2026 | 3.16 | 3.25 | 3.12 | 3.18 | 3.18 | 1.27% | 8,902 |
| Apr 8, 2026 | 3.30 | 3.35 | 3.14 | 3.14 | 3.14 | 3.29% | 31,366 |
| Apr 7, 2026 | 3.17 | 3.69 | 3.03 | 3.04 | 3.04 | -4.70% | 24,556 |
| Apr 6, 2026 | 3.19 | 3.31 | 3.11 | 3.19 | 3.19 | - | 11,636 |
| Apr 2, 2026 | 3.22 | 3.32 | 3.15 | 3.19 | 3.19 | -1.85% | 4,789 |
| Apr 1, 2026 | 3.16 | 3.54 | 3.16 | 3.25 | 3.25 | -0.31% | 13,091 |
| Mar 31, 2026 | 3.24 | 3.50 | 3.13 | 3.26 | 3.26 | 0.31% | 10,170 |
| Mar 30, 2026 | 3.61 | 3.61 | 3.19 | 3.25 | 3.25 | -9.72% | 43,826 |
| Mar 27, 2026 | 3.76 | 3.76 | 3.58 | 3.60 | 3.60 | -5.51% | 58,792 |
| Mar 26, 2026 | 3.65 | 3.88 | 3.63 | 3.81 | 3.81 | 4.38% | 11,450 |
| Mar 25, 2026 | 3.65 | 3.76 | 3.58 | 3.65 | 3.65 | -0.54% | 10,711 |
| Mar 24, 2026 | 3.73 | 3.80 | 3.66 | 3.67 | 3.67 | -0.81% | 1,015,263 |
| Mar 23, 2026 | 3.85 | 3.86 | 3.70 | 3.70 | 3.70 | -2.63% | 11,431 |
| Mar 20, 2026 | 3.85 | 3.90 | 3.80 | 3.80 | 3.80 | - | 152,241 |
| Mar 19, 2026 | 3.80 | 3.90 | 3.69 | 3.80 | 3.80 | -1.81% | 113,508 |
| Mar 18, 2026 | 3.70 | 3.92 | 3.62 | 3.87 | 3.87 | 4.59% | 18,311 |
| Mar 17, 2026 | 3.75 | 3.93 | 3.70 | 3.70 | 3.70 | -1.33% | 23,574 |
| Mar 16, 2026 | 3.69 | 3.80 | 3.60 | 3.75 | 3.75 | 2.18% | 41,394 |
| Mar 13, 2026 | 3.70 | 3.73 | 3.67 | 3.67 | 3.67 | -1.34% | 7,079 |
| Mar 12, 2026 | 3.98 | 3.98 | 3.72 | 3.72 | 3.72 | 0.54% | 16,443 |
| Mar 11, 2026 | 3.69 | 3.76 | 3.64 | 3.70 | 3.70 | -0.27% | 18,683 |
| Mar 10, 2026 | 3.82 | 4.00 | 3.57 | 3.71 | 3.71 | -2.11% | 51,589 |
| Mar 9, 2026 | 3.73 | 3.82 | 3.62 | 3.79 | 3.79 | 1.07% | 8,491 |
| Mar 6, 2026 | 3.79 | 3.86 | 3.75 | 3.75 | 3.75 | -0.79% | 31,876 |
| 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 |