Canada markets close in 4 hours 21 minutes

Sylogist Ltd. (SYZLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.51-0.12 (-1.81%)
As of 10:46AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20246.516.516.516.516.511,000
May 20, 20246.636.636.636.636.63-
May 17, 20246.736.736.636.636.632,300
May 16, 20246.726.726.706.706.7013,800
May 15, 20246.606.606.606.606.60-
May 14, 20246.626.626.546.606.609,200
May 13, 20246.356.356.356.356.35300
May 10, 20246.476.476.476.476.47300
May 09, 20246.416.516.416.516.514,800
May 08, 20246.546.546.546.546.54800
May 07, 20246.586.586.586.586.58-
May 06, 20246.586.586.586.586.58300
May 03, 20246.656.656.606.606.60200
May 02, 20246.586.586.586.586.58800
May 01, 20246.496.496.496.496.49-
Apr 30, 20246.496.496.496.496.49100
Apr 29, 20246.586.586.586.586.58-
Apr 26, 20246.606.616.586.586.58700
Apr 25, 20246.566.566.536.536.53400
Apr 24, 20246.796.796.796.796.79-
Apr 23, 20246.796.796.796.796.79300
Apr 22, 20246.666.796.666.796.79700
Apr 19, 20246.756.756.756.756.75-
Apr 18, 20246.906.926.756.756.754,400
Apr 17, 20247.107.107.107.107.10-
Apr 16, 20247.147.147.107.107.103,000
Apr 15, 20247.337.337.337.337.33100
Apr 12, 20247.207.337.207.337.335,000
Apr 11, 20247.167.237.167.237.23800
Apr 10, 20246.836.836.836.836.83-
Apr 09, 20246.836.836.836.836.83-
Apr 08, 20246.836.836.836.836.83200
Apr 05, 20246.696.696.696.696.69-
Apr 04, 20246.696.696.696.696.69-
Apr 03, 20246.696.696.696.696.69100
Apr 02, 20246.516.516.516.516.51-
Apr 01, 20246.516.516.516.516.513,600
Mar 28, 20246.456.456.456.456.45-
Mar 27, 20246.446.456.446.456.451,200
Mar 26, 20246.346.346.346.346.34-
Mar 25, 20246.326.346.326.346.345,000
Mar 22, 20246.376.376.376.376.37-
Mar 21, 20246.376.376.376.376.37-
Mar 20, 20246.426.426.346.376.375,600
Mar 19, 20246.456.466.366.386.3814,500
Mar 18, 20246.456.486.456.466.4613,100
Mar 15, 20246.496.516.496.506.5014,800
Mar 14, 20246.576.576.546.556.551,300
Mar 13, 20246.636.656.606.656.65500
Mar 12, 20246.406.656.386.656.65900
Mar 11, 20246.416.416.406.406.402,100
Mar 08, 20246.276.306.256.296.299,500
Mar 07, 20246.426.426.426.426.421,500
Mar 06, 20246.426.426.426.426.42800
Mar 05, 20246.486.496.436.456.455,100
Mar 04, 20246.596.606.596.606.601,200
Mar 01, 20246.546.566.476.546.5417,500
Feb 29, 20246.486.566.476.566.5621,600
Feb 28, 20246.456.606.456.546.5414,600
Feb 28, 20240.007 Dividend
Feb 27, 20246.576.576.476.476.464,500
Feb 26, 20246.506.516.476.516.502,000
Feb 23, 20246.616.646.586.616.606,000
Feb 22, 20246.736.736.736.736.721,000
Feb 21, 20246.766.766.716.726.71900
Feb 20, 20246.806.846.806.826.8116,200
Feb 16, 20246.716.716.596.676.665,200
Feb 15, 20246.496.886.496.866.852,300
Feb 14, 20246.316.346.316.336.322,100
Feb 13, 20245.956.075.905.985.9737,600
Feb 12, 20246.126.156.016.016.006,300
Feb 09, 20246.126.136.126.126.111,000
Feb 08, 20246.016.016.016.016.00700
Feb 07, 20246.056.086.046.046.035,600
Feb 06, 20246.286.306.136.146.1313,300
Feb 05, 20246.376.406.256.266.2524,000
Feb 02, 20246.346.536.346.526.5122,600
Feb 01, 20245.796.135.796.016.0017,000
Jan 31, 20245.785.785.785.785.77100
Jan 30, 20245.745.755.745.755.742,400
Jan 29, 20245.735.735.735.735.72-
Jan 26, 20245.735.735.735.735.721,000
Jan 25, 20245.715.715.685.685.67700
Jan 24, 20245.375.735.375.695.688,700
Jan 23, 20245.445.445.445.445.43500
Jan 22, 20245.475.495.445.445.432,900
Jan 19, 20245.295.295.295.295.28-
Jan 18, 20245.385.385.295.295.282,800
Jan 17, 20245.285.285.285.285.27400
Jan 16, 20245.315.315.255.255.248,100
Jan 12, 20245.425.425.425.425.41200
Jan 11, 20245.495.495.495.495.48-
Jan 10, 20245.495.495.495.495.48-
Jan 09, 20245.655.655.475.495.483,900
Jan 08, 20245.625.685.625.655.642,100
Jan 05, 20245.625.625.625.625.61200
Jan 04, 20245.515.625.515.605.596,400
Jan 03, 20245.585.585.585.585.571,300
Jan 02, 20245.555.595.415.595.5810,200
Dec 29, 20235.655.655.655.655.64-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...