Sylogist Ltd. SYZ
TSX · Canada · Technology Services
CAD 2.58-0.01 (-0.39%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.58 | -0.39% | CAD 2.60 | CAD 2.64 | CAD 2.58 | 14.86K |
| 2026-09-30 | CAD 2.59 | -2.26% | CAD 2.63 | CAD 2.73 | CAD 2.45 | 32.80K |
| 2026-09-29 | CAD 2.65 | -7.34% | CAD 2.87 | CAD 2.88 | CAD 2.62 | 43.20K |
| 2026-09-28 | CAD 2.86 | 0.00% | CAD 2.85 | CAD 2.88 | CAD 2.79 | 2.80K |
| 2026-09-25 | CAD 2.86 | +0.35% | CAD 2.83 | CAD 2.87 | CAD 2.83 | 1.60K |
| 2026-09-24 | CAD 2.85 | -1.38% | CAD 2.85 | CAD 2.86 | CAD 2.78 | 1.90K |
| 2026-09-23 | CAD 2.89 | -0.34% | CAD 2.89 | CAD 2.90 | CAD 2.82 | 8.90K |
| 2026-09-22 | CAD 2.90 | -1.36% | CAD 2.93 | CAD 2.94 | CAD 2.90 | 1.80K |
| 2026-09-21 | CAD 2.94 | +0.68% | CAD 2.93 | CAD 2.95 | CAD 2.93 | 11.60K |
| 2026-09-18 | CAD 2.92 | 0.00% | CAD 2.95 | CAD 2.95 | CAD 2.88 | 57.70K |
| 2026-09-17 | CAD 2.92 | +4.29% | CAD 2.78 | CAD 2.95 | CAD 2.78 | 20.10K |
| 2026-09-16 | CAD 2.80 | -2.44% | CAD 2.85 | CAD 2.85 | CAD 2.79 | 8.30K |
| 2026-09-15 | CAD 2.87 | -1.37% | CAD 2.94 | CAD 2.94 | CAD 2.85 | 6.60K |
| 2026-09-14 | CAD 2.91 | -2.35% | CAD 2.96 | CAD 2.96 | CAD 2.88 | 4.90K |
| 2026-09-11 | CAD 2.98 | -1.00% | CAD 3.00 | CAD 3.00 | CAD 2.96 | 2.80K |
| 2026-09-10 | CAD 3.01 | +0.33% | CAD 3.00 | CAD 3.04 | CAD 3.00 | 9.40K |
| 2026-09-09 | CAD 3.00 | 0.00% | CAD 3.00 | CAD 3.01 | CAD 2.97 | 5.70K |
| 2026-09-08 | CAD 3.00 | +1.69% | CAD 2.90 | CAD 3.02 | CAD 2.89 | 7.60K |
| 2026-09-04 | CAD 2.95 | -1.01% | CAD 2.96 | CAD 2.96 | CAD 2.72 | 18.80K |
| 2026-09-03 | CAD 2.98 | +2.05% | CAD 2.82 | CAD 3.00 | CAD 2.82 | 31.50K |
| 2026-09-02 | CAD 2.92 | -2.34% | CAD 2.99 | CAD 3.00 | CAD 2.82 | 46.80K |
| 2026-09-01 | CAD 2.99 | -5.38% | CAD 3.15 | CAD 3.24 | CAD 2.98 | 54.80K |
| 2026-08-31 | CAD 3.16 | +1.94% | CAD 3.05 | CAD 3.16 | CAD 3.05 | 6.00K |
| 2026-08-28 | CAD 3.10 | -4.02% | CAD 3.21 | CAD 3.21 | CAD 3.03 | 14.50K |
| 2026-08-27 | CAD 3.23 | +1.25% | CAD 3.20 | CAD 3.28 | CAD 3.20 | 25.60K |
| 2026-08-26 | CAD 3.19 | +0.31% | CAD 3.16 | CAD 3.21 | CAD 3.16 | 27.80K |
| 2026-08-25 | CAD 3.18 | +2.25% | CAD 3.08 | CAD 3.19 | CAD 3.08 | 375.70K |
| 2026-08-24 | CAD 3.11 | -0.64% | CAD 3.10 | CAD 3.11 | CAD 3.05 | 1.70K |
| 2026-08-21 | CAD 3.13 | +0.97% | CAD 3.15 | CAD 3.15 | CAD 3.07 | 13.70K |
| 2026-08-20 | CAD 3.10 | -1.59% | CAD 3.13 | CAD 3.14 | CAD 3.09 | 370.30K |
| 2026-08-19 | CAD 3.15 | -0.32% | CAD 3.24 | CAD 3.24 | CAD 3.11 | 8.00K |
| 2026-08-18 | CAD 3.16 | -2.47% | CAD 3.20 | CAD 3.21 | CAD 3.11 | 18.30K |
| 2026-08-17 | CAD 3.24 | -1.82% | CAD 3.36 | CAD 3.37 | CAD 3.19 | 19.00K |
| 2026-08-14 | CAD 3.30 | -1.20% | CAD 3.33 | CAD 3.38 | CAD 3.25 | 7.60K |
| 2026-08-13 | CAD 3.34 | -1.76% | CAD 3.39 | CAD 3.39 | CAD 3.30 | 11.70K |
| 2026-08-12 | CAD 3.40 | -1.16% | CAD 3.48 | CAD 3.49 | CAD 3.39 | 7.10K |
| 2026-08-11 | CAD 3.44 | -1.43% | CAD 3.50 | CAD 3.51 | CAD 3.42 | 8.30K |
| 2026-08-10 | CAD 3.49 | +3.56% | CAD 3.40 | CAD 3.50 | CAD 3.37 | 21.40K |
| 2026-08-07 | CAD 3.37 | +0.30% | CAD 3.42 | CAD 3.43 | CAD 3.30 | 17.20K |
| 2026-08-06 | CAD 3.36 | +1.82% | CAD 3.27 | CAD 3.38 | CAD 3.26 | 15.20K |
| 2026-08-05 | CAD 3.30 | +0.92% | CAD 3.25 | CAD 3.30 | CAD 3.23 | 7.20K |
| 2026-08-04 | CAD 3.27 | -0.91% | CAD 3.31 | CAD 3.31 | CAD 3.22 | 8.70K |
| 2026-07-31 | CAD 3.30 | -0.60% | CAD 3.30 | CAD 3.34 | CAD 3.28 | 10.10K |
| 2026-07-30 | CAD 3.32 | -2.35% | CAD 3.16 | CAD 3.34 | CAD 3.16 | 1.90K |
| 2026-07-29 | CAD 3.40 | -0.58% | CAD 3.39 | CAD 3.44 | CAD 3.32 | 10.50K |
| 2026-07-28 | CAD 3.42 | +2.40% | CAD 3.35 | CAD 3.45 | CAD 3.34 | 5.50K |
| 2026-07-27 | CAD 3.34 | +0.91% | CAD 3.34 | CAD 3.34 | CAD 3.32 | 300 |
| 2026-07-24 | CAD 3.31 | 0.00% | CAD 3.16 | CAD 3.31 | CAD 3.16 | 1.20K |
| 2026-07-23 | CAD 3.31 | -1.49% | CAD 3.34 | CAD 3.34 | CAD 3.31 | 400 |
| 2026-07-22 | CAD 3.36 | +1.82% | CAD 3.24 | CAD 3.36 | CAD 3.19 | 18.20K |
| 2026-07-21 | CAD 3.30 | -2.65% | CAD 3.38 | CAD 3.41 | CAD 3.16 | 65.60K |
| 2026-07-20 | CAD 3.39 | -0.59% | CAD 3.35 | CAD 3.44 | CAD 3.35 | 29.90K |
| 2026-07-17 | CAD 3.41 | -3.40% | CAD 3.47 | CAD 3.48 | CAD 3.41 | 2.80K |
| 2026-07-16 | CAD 3.53 | +0.28% | CAD 3.52 | CAD 3.53 | CAD 3.49 | 3.10K |
| 2026-07-15 | CAD 3.52 | -1.95% | CAD 3.50 | CAD 3.58 | CAD 3.47 | 12.70K |
| 2026-07-14 | CAD 3.59 | -1.37% | CAD 3.61 | CAD 3.62 | CAD 3.54 | 2.70K |
| 2026-07-13 | CAD 3.64 | -1.36% | CAD 3.65 | CAD 3.68 | CAD 3.55 | 7.20K |
| 2026-07-10 | CAD 3.69 | +1.37% | CAD 3.62 | CAD 3.70 | CAD 3.55 | 8.60K |
| 2026-07-09 | CAD 3.64 | -0.82% | CAD 3.66 | CAD 3.66 | CAD 3.56 | 2.50K |
| 2026-07-08 | CAD 3.67 | 0.00% | CAD 3.47 | CAD 3.70 | CAD 3.47 | 7.20K |
| 2026-07-07 | CAD 3.67 | -0.54% | CAD 3.68 | CAD 3.69 | CAD 3.62 | 4.90K |
| 2026-07-06 | CAD 3.69 | -2.89% | CAD 3.80 | CAD 3.80 | CAD 3.66 | 10.70K |
| 2026-07-03 | CAD 3.80 | -4.04% | CAD 3.90 | CAD 3.90 | CAD 3.65 | 10.30K |
| 2026-07-02 | CAD 3.96 | +6.74% | CAD 3.74 | CAD 3.96 | CAD 3.74 | 33.00K |
| 2026-06-30 | CAD 3.71 | -0.80% | CAD 3.71 | CAD 3.73 | CAD 3.65 | 4.10K |
| 2026-06-29 | CAD 3.74 | +0.54% | CAD 3.71 | CAD 3.75 | CAD 3.69 | 12.60K |
| 2026-06-26 | CAD 3.72 | +0.27% | CAD 3.74 | CAD 3.75 | CAD 3.62 | 7.90K |
| 2026-06-25 | CAD 3.71 | -0.80% | CAD 3.51 | CAD 3.72 | CAD 3.51 | 3.10K |
| 2026-06-24 | CAD 3.74 | +1.36% | CAD 3.74 | CAD 3.81 | CAD 3.69 | 273.70K |
| 2026-06-23 | CAD 3.69 | -1.34% | CAD 3.71 | CAD 3.71 | CAD 3.66 | 500 |
| 2026-06-22 | CAD 3.74 | -0.27% | CAD 3.75 | CAD 3.75 | CAD 3.60 | 39.60K |
| 2026-06-19 | CAD 3.75 | +1.63% | CAD 3.71 | CAD 3.75 | CAD 3.70 | 6.90K |
| 2026-06-18 | CAD 3.69 | -1.07% | CAD 3.70 | CAD 3.73 | CAD 3.63 | 707.70K |
| 2026-06-17 | CAD 3.73 | 0.00% | CAD 3.71 | CAD 3.75 | CAD 3.69 | 3.70K |
| 2026-06-16 | CAD 3.73 | -0.80% | CAD 3.78 | CAD 3.79 | CAD 3.71 | 2.10K |
| 2026-06-15 | CAD 3.76 | +4.44% | CAD 3.61 | CAD 3.77 | CAD 3.54 | 11.20K |
| 2026-06-12 | CAD 3.60 | -2.70% | CAD 3.55 | CAD 3.68 | CAD 3.55 | 3.50K |
| 2026-06-11 | CAD 3.70 | +0.54% | CAD 3.71 | CAD 3.73 | CAD 3.63 | 3.90K |
| 2026-06-10 | CAD 3.68 | +2.51% | CAD 3.60 | CAD 3.76 | CAD 3.59 | 4.00K |
| 2026-06-09 | CAD 3.59 | -2.71% | CAD 3.48 | CAD 3.65 | CAD 3.48 | 4.00K |
| 2026-06-08 | CAD 3.69 | -1.07% | CAD 3.71 | CAD 3.71 | CAD 3.60 | 12.20K |
| 2026-06-05 | CAD 3.73 | -1.06% | CAD 3.75 | CAD 3.82 | CAD 3.71 | 5.40K |
| 2026-06-04 | CAD 3.77 | -1.31% | CAD 3.81 | CAD 3.81 | CAD 3.75 | 2.70K |
| 2026-06-03 | CAD 3.82 | +1.33% | CAD 3.78 | CAD 3.84 | CAD 3.77 | 4.00K |
| 2026-06-02 | CAD 3.77 | -1.57% | CAD 3.83 | CAD 3.83 | CAD 3.67 | 7.10K |
| 2026-06-01 | CAD 3.83 | +5.22% | CAD 3.80 | CAD 3.88 | CAD 3.65 | 30.40K |
| 2026-05-29 | CAD 3.64 | +3.70% | CAD 3.53 | CAD 3.69 | CAD 3.53 | 8.50K |
| 2026-05-28 | CAD 3.51 | +0.29% | CAD 3.46 | CAD 3.53 | CAD 3.45 | 12.80K |
| 2026-05-27 | CAD 3.50 | +3.24% | CAD 3.40 | CAD 3.52 | CAD 3.35 | 15.80K |
| 2026-05-26 | CAD 3.39 | -4.51% | CAD 3.53 | CAD 3.53 | CAD 3.35 | 11.60K |