Canada markets closed

Sylogist Ltd. (SYZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
11.56-0.31 (-2.61%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 202111.7511.9011.5411.5611.56367,900
Oct. 21, 202111.2012.0011.1911.8711.873,213,700
Oct. 20, 202111.1111.4111.0311.1411.1464,200
Oct. 19, 202110.9811.7310.8811.0911.09304,100
Oct. 18, 202110.3510.6510.3510.4810.4840,000
Oct. 15, 202110.2610.4410.2510.3910.3919,700
Oct. 14, 202110.1510.2710.1510.2610.2613,200
Oct. 13, 202110.0610.289.9510.1510.1517,100
Oct. 12, 202110.1110.139.989.999.9915,200
Oct. 08, 202110.2110.2710.1210.1310.138,800
Oct. 07, 202110.1010.3810.0610.2210.2223,500
Oct. 06, 202110.0910.199.8010.0910.0922,500
Oct. 05, 202110.2010.209.9910.0510.0513,200
Oct. 04, 202110.1310.139.8010.0910.0914,600
Oct. 01, 202110.2510.379.8210.1910.1944,800
Sep. 30, 202110.5010.6010.0610.2410.2426,800
Sep. 29, 202110.8010.8010.4510.4510.4523,800
Sep. 28, 202110.5610.5610.4210.4510.4520,300
Sep. 27, 202110.4410.5810.2310.4610.4645,400
Sep. 24, 202110.7710.7710.5510.5710.574,500
Sep. 23, 202110.5010.6710.4310.6110.6157,700
Sep. 22, 202110.4810.6510.4710.4910.4918,100
Sep. 21, 202110.1510.4710.1510.4510.4531,800
Sep. 20, 202110.2610.2610.1610.2310.2334,800
Sep. 17, 202110.2510.3810.2110.3210.3222,100
Sep. 16, 202110.3510.4710.1510.2010.2022,700
Sep. 15, 202110.4410.4510.3310.3710.37189,200
Sep. 14, 202110.6510.6510.2910.3910.3927,100
Sep. 13, 202110.7310.7710.6110.6310.6313,400
Sep. 10, 202110.7510.8110.6910.7310.7314,700
Sep. 09, 202110.9610.9610.7510.7510.7596,400
Sep. 08, 202110.9511.0010.8410.8810.8810,200
Sep. 07, 202111.0111.0210.8010.9510.9545,300
Sep. 03, 202111.0011.2310.9210.9210.9225,300
Sep. 02, 202111.1311.2211.0211.0511.058,100
Sep. 01, 202110.8311.2510.8311.1511.1523,000
Aug. 31, 202110.9210.9910.8210.9210.9212,100
Aug. 30, 202111.1111.1710.6510.7310.7330,300
Aug. 30, 20210.125 Dividend
Aug. 27, 202111.4611.4611.1311.1311.0115,000
Aug. 26, 202111.0011.3011.0011.2611.1333,500
Aug. 25, 202111.4411.4411.1511.2811.1549,500
Aug. 24, 202111.5011.5211.2711.2711.14150,800
Aug. 23, 202111.1611.5011.1611.5011.3718,000
Aug. 20, 202111.2511.2511.1511.1811.0541,200
Aug. 19, 202111.4011.4010.9811.0910.9767,500
Aug. 18, 202110.9011.4510.9011.4511.32182,800
Aug. 17, 202110.7410.9510.7010.8710.7599,100
Aug. 16, 202110.7110.8010.5010.7510.63114,300
Aug. 13, 202110.6910.8310.6510.7910.6781,300
Aug. 12, 202111.6511.6510.5310.7710.65351,400
Aug. 11, 202111.7011.8311.6011.7511.6219,500
Aug. 10, 202112.0012.0611.7511.8511.7252,500
Aug. 09, 202112.0012.1512.0012.0111.8820,000
Aug. 06, 202112.2212.4312.1612.2012.0611,500
Aug. 05, 202112.0312.4512.0212.4012.2630,700
Aug. 04, 202112.8013.0011.4912.2512.1181,800
Aug. 03, 202112.9913.0312.8012.9112.7717,400
Jul. 30, 202112.8612.9712.7912.9512.8021,500
Jul. 29, 202113.0613.1312.8412.8512.71165,900
Jul. 28, 202112.9513.0012.8813.0012.8516,400
Jul. 27, 202113.1213.1212.9213.0912.9411,700
Jul. 26, 202113.0813.2113.0813.1412.994,500
Jul. 23, 202113.2513.2913.1813.2013.0534,900
Jul. 22, 202113.2613.3413.2213.2713.1234,800
Jul. 21, 202113.1413.3513.1213.2813.1314,600
Jul. 20, 202113.0113.1213.0113.0712.9215,100
Jul. 19, 202113.1013.1013.0113.0412.896,400
Jul. 16, 202113.0513.1013.0313.0612.912,600
Jul. 15, 202113.4113.4113.0113.0112.867,300
Jul. 14, 202113.0013.1913.0013.0712.928,500
Jul. 13, 202113.0413.2413.0013.0012.8511,200
Jul. 12, 202113.0213.4213.0213.1012.9510,100
Jul. 09, 202113.7613.9113.4713.4713.3217,000
Jul. 08, 202113.6513.8013.4613.8013.6517,100
Jul. 07, 202113.7213.8413.6513.6713.526,000
Jul. 06, 202113.7914.0313.6913.6913.548,400
Jul. 05, 202113.9213.9913.6513.6513.505,600
Jul. 02, 202113.9914.2513.9413.9413.7818,400
Jun. 30, 202113.8414.0513.8014.0013.8412,800
Jun. 29, 202113.8913.8913.7613.7613.6110,100
Jun. 28, 202113.7313.8913.7313.8913.732,100
Jun. 25, 202113.7414.0013.7113.9013.7457,800
Jun. 24, 202113.7813.9213.6513.7013.5510,000
Jun. 23, 202113.7513.8413.6013.8013.658,200
Jun. 22, 202113.6713.8813.6713.7913.644,200
Jun. 21, 202113.7613.7613.5113.7213.575,800
Jun. 18, 202113.3113.8713.2913.8313.6714,100
Jun. 17, 202114.1214.1213.2913.2913.1430,400
Jun. 16, 202114.0714.0714.0014.0313.873,700
Jun. 15, 202114.2014.2014.0714.0713.918,600
Jun. 14, 202114.2514.2514.1514.2014.0411,100
Jun. 11, 202114.2114.2113.8914.0313.879,900
Jun. 10, 202114.0914.1614.0014.0013.844,700
Jun. 09, 202114.0614.1614.0414.1013.945,600
Jun. 08, 202113.9314.1513.9314.1513.997,500
Jun. 07, 202114.0114.2014.0014.0613.905,600
Jun. 04, 202114.0014.1713.7714.0013.8414,500
Jun. 03, 202113.7413.9913.5513.9913.8315,100
Jun. 02, 202113.2513.5913.2513.5913.449,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...