Canada markets closed

Sylogist Ltd. (SYZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.56-0.07 (-0.73%)
At close: 03:59PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20249.579.739.499.569.5639,400
Apr 16, 20249.739.739.609.639.6317,600
Apr 15, 20249.759.859.619.679.6724,100
Apr 12, 20249.909.969.659.759.7597,800
Apr 11, 20249.389.909.389.909.90125,600
Apr 10, 20249.389.529.369.489.48117,900
Apr 09, 20249.499.699.489.509.50101,400
Apr 08, 20249.289.499.199.489.4862,700
Apr 05, 20248.989.328.989.329.3272,700
Apr 04, 20249.249.409.169.209.20171,400
Apr 03, 20248.729.278.689.269.26122,900
Apr 02, 20248.718.808.698.808.8014,600
Apr 01, 20248.788.808.688.728.729,900
Mar 28, 20248.698.808.648.688.6843,700
Mar 27, 20248.708.748.668.708.7016,100
Mar 26, 20248.508.788.508.688.6816,100
Mar 25, 20248.558.678.558.638.6322,500
Mar 22, 20248.428.708.428.708.7094,100
Mar 21, 20248.708.788.608.608.609,600
Mar 20, 20248.678.808.508.718.7117,000
Mar 19, 20248.768.808.658.708.70116,000
Mar 18, 20248.758.818.758.768.7695,700
Mar 15, 20248.828.828.758.768.7635,200
Mar 14, 20249.009.008.758.938.93110,900
Mar 13, 20249.019.018.859.009.0045,900
Mar 12, 20248.679.008.649.009.0083,400
Mar 11, 20248.508.688.508.678.6722,500
Mar 08, 20248.568.748.428.488.4861,500
Mar 07, 20248.508.648.458.608.6014,800
Mar 06, 20248.708.768.558.558.5526,700
Mar 05, 20248.978.978.688.768.7636,000
Mar 04, 20248.989.018.908.958.9515,900
Mar 01, 20248.819.008.788.808.8041,600
Feb 29, 20248.808.908.758.868.8631,900
Feb 28, 20248.838.898.708.868.8612,000
Feb 28, 20240.01 Dividend
Feb 27, 20248.688.888.678.798.7825,100
Feb 26, 20248.898.898.708.748.7338,700
Feb 23, 20248.899.008.858.878.8619,700
Feb 22, 20249.069.118.968.998.9863,200
Feb 21, 20249.199.199.069.119.1018,500
Feb 20, 20248.999.278.999.229.21184,400
Feb 16, 20249.289.288.839.008.99119,300
Feb 15, 20248.739.298.699.209.19269,100
Feb 14, 20248.118.668.118.598.5861,000
Feb 13, 20247.958.247.958.128.11144,300
Feb 12, 20248.288.288.008.038.0217,000
Feb 09, 20248.188.318.188.308.2929,800
Feb 08, 20248.128.208.078.158.1434,900
Feb 07, 20248.238.238.078.108.0941,000
Feb 06, 20248.428.518.228.228.2122,900
Feb 05, 20248.948.948.428.438.4242,800
Feb 02, 20248.148.858.148.748.7385,800
Feb 01, 20247.778.227.778.158.14214,200
Jan 31, 20247.707.737.677.707.6976,900
Jan 30, 20247.747.747.697.707.6912,700
Jan 29, 20247.637.727.637.727.71244,600
Jan 26, 20247.707.707.667.707.6915,000
Jan 25, 20247.697.707.617.677.6641,800
Jan 24, 20247.227.747.227.707.6930,500
Jan 23, 20247.297.357.227.307.2960,400
Jan 22, 20247.217.437.217.287.2736,300
Jan 19, 20247.187.227.137.197.1810,100
Jan 18, 20247.157.277.127.157.1413,100
Jan 17, 20247.107.167.087.127.1129,100
Jan 16, 20247.067.167.067.157.1425,400
Jan 15, 20247.257.257.127.157.1431,800
Jan 12, 20247.277.317.237.277.2636,500
Jan 11, 20247.347.357.277.337.3235,000
Jan 10, 20247.357.417.327.387.3717,100
Jan 09, 20247.527.567.317.347.3336,200
Jan 08, 20247.457.587.447.587.5715,600
Jan 05, 20247.427.527.307.447.4320,300
Jan 04, 20247.367.507.327.437.428,600
Jan 03, 20247.767.767.347.387.3717,300
Jan 02, 20247.247.607.247.537.5236,900
Dec 29, 20237.337.527.337.467.4513,000
Dec 28, 20237.447.507.347.507.4924,400
Dec 27, 20237.207.537.117.487.4762,100
Dec 22, 20236.877.126.877.097.0837,700
Dec 21, 20236.856.936.806.876.8660,000
Dec 20, 20236.786.906.786.866.8568,800
Dec 19, 20236.876.926.796.866.8529,000
Dec 18, 20236.876.906.856.906.8915,800
Dec 15, 20236.876.876.786.856.8432,900
Dec 14, 20236.516.896.516.866.85101,500
Dec 13, 20236.786.806.526.556.54153,500
Dec 12, 20236.896.896.726.806.7975,100
Dec 11, 20236.906.936.876.896.8837,100
Dec 08, 20236.886.946.806.906.8931,600
Dec 07, 20236.977.006.846.906.8932,800
Dec 06, 20237.007.106.956.976.9671,000
Dec 05, 20236.967.046.796.976.9637,400
Dec 04, 20237.127.216.916.966.9534,800
Dec 01, 20237.077.227.007.127.1144,100
Nov 30, 20237.197.217.057.157.1456,300
Nov 29, 20237.457.507.187.187.17126,200
Nov 29, 20230.01 Dividend
Nov 28, 20237.237.487.187.487.46139,200
Nov 27, 20237.297.357.207.287.2661,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...