Sylogist Ltd. SYZ
TSX · Kanada · Teknoloji Hizmetleri
CAD 2,58-0,01 (-%0,39)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |