Toronto - Delayed Quote CAD

Sylogist Ltd. (SYZ.TO)

9.37
-0.16
(-1.68%)
At close: May 20 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 20, 20259.559.669.379.379.3712,300
May 16, 20259.369.999.369.539.5337,400
May 15, 20258.949.458.949.439.4324,800
May 14, 20259.269.279.049.059.0529,400
May 13, 20259.069.379.069.189.1811,500
May 12, 20259.119.179.009.009.0027,500
May 9, 20259.499.499.099.099.097,100
May 8, 20259.459.499.359.379.379,300
May 7, 20259.089.649.089.359.3514,900
May 6, 20259.119.289.019.289.286,500
May 5, 20258.869.058.869.059.054,200
May 2, 20258.659.008.658.808.8028,800
May 1, 20258.488.798.438.758.7525,900
Apr 30, 20258.508.728.418.518.5121,700
Apr 29, 20258.498.608.428.428.423,100
Apr 28, 20258.688.688.358.398.3922,300
Apr 25, 20258.798.848.578.658.65204,300
Apr 24, 20258.788.788.508.538.539,800
Apr 23, 20258.418.718.308.338.3323,900
Apr 22, 20258.198.368.198.348.3422,000
Apr 21, 20258.018.698.018.148.147,500
Apr 17, 20258.428.668.428.518.5112,100
Apr 16, 20258.588.798.238.388.388,100
Apr 15, 20258.618.758.178.668.6620,200
Apr 14, 20258.508.508.238.348.3441,600
Apr 11, 20258.278.488.198.488.4835,800
Apr 10, 20258.018.197.728.198.1934,200
Apr 9, 20257.188.097.148.028.02185,400
Apr 8, 20257.227.427.187.237.2366,800
Apr 7, 20256.337.406.337.077.0736,300
Apr 4, 20257.687.897.507.547.5441,800
Apr 3, 20257.837.837.717.717.7131,500
Apr 2, 20257.918.057.918.058.0514,400
Apr 1, 20258.098.097.907.927.9210,900
Mar 31, 20258.168.167.928.148.147,500
Mar 28, 20258.118.257.988.158.1532,200
Mar 27, 20258.128.298.078.118.1119,900
Mar 26, 20258.268.268.108.148.1434,800
Mar 25, 20258.108.278.068.258.25116,100
Mar 24, 20258.148.368.068.068.0662,500
Mar 21, 20258.268.387.978.118.1134,700
Mar 20, 20258.518.518.258.318.3111,500
Mar 19, 20258.568.568.258.518.5114,100
Mar 18, 20258.708.738.348.468.4627,500
Mar 17, 20258.308.808.298.728.7227,000
Mar 14, 20258.508.788.098.208.2071,300
Mar 13, 20258.769.078.158.368.3654,800
Mar 12, 20258.989.218.688.768.7644,100
Mar 11, 20258.178.968.178.898.89424,200
Mar 10, 20258.928.938.638.698.6938,100
Mar 7, 20259.339.398.908.968.9640,700
Mar 6, 20259.199.349.009.309.3031,200
Mar 5, 20258.819.568.819.429.4214,800
Mar 4, 20259.429.428.959.199.1927,900
Mar 3, 20259.559.599.419.419.4118,600
Feb 28, 2025 0.01 Dividend
Feb 28, 20259.359.649.359.569.5621,000
Feb 27, 20259.769.959.469.519.5027,700
Feb 26, 20259.759.849.509.789.7718,200
Feb 25, 20259.749.749.589.589.5711,600
Feb 24, 20259.9810.169.729.769.75117,000
Feb 21, 202510.0610.089.7510.0210.0134,900
Feb 20, 20259.6310.169.6110.1610.15140,300
Feb 19, 20259.579.839.479.709.6930,300
Feb 18, 20259.629.639.399.599.5835,200
Feb 14, 20259.799.809.499.509.4927,800
Feb 13, 20259.7710.009.779.819.8018,600
Feb 12, 20259.9610.219.909.939.9219,300
Feb 11, 20259.7010.249.7010.1310.1214,100
Feb 10, 20259.9010.029.9010.0210.014,700
Feb 7, 20259.7610.139.769.869.858,700
Feb 6, 202510.8010.8010.1110.1110.108,600
Feb 5, 202510.7510.7510.4110.6510.649,000
Feb 4, 202510.2810.3910.2210.3610.358,000
Feb 3, 202510.3910.4210.1710.2710.2640,600
Jan 31, 202511.0111.0110.2610.5810.5763,300
Jan 30, 202510.9611.3510.8810.8910.88442,100
Jan 29, 202510.6311.1010.6311.0611.05328,000
Jan 28, 202510.2910.7610.2910.7110.70135,300
Jan 27, 202510.0510.3510.0510.3210.3118,000
Jan 24, 202510.2410.6910.2210.5210.51143,600
Jan 23, 20259.5610.289.4410.2810.27175,200
Jan 22, 20258.949.568.949.569.55182,800
Jan 21, 20258.528.948.508.948.938,400
Jan 20, 20258.528.768.528.548.533,100
Jan 17, 20258.588.808.518.668.6519,800
Jan 16, 20258.558.628.528.558.5425,400
Jan 15, 20258.638.638.458.558.545,600
Jan 14, 20258.458.688.458.538.5225,000
Jan 13, 20258.758.758.408.618.6044,500
Jan 10, 20258.838.848.748.758.744,700
Jan 9, 20258.638.908.608.878.8621,300
Jan 8, 20258.748.978.738.868.8543,400
Jan 7, 20258.548.948.508.948.93182,200
Jan 6, 20258.618.688.498.558.5418,900
Jan 3, 20258.748.818.678.698.684,500
Jan 2, 20258.858.928.668.708.6910,100
Dec 31, 20248.528.978.528.878.8647,900
Dec 30, 20248.418.808.418.708.6910,100
Dec 27, 20248.848.988.848.928.918,200
Dec 24, 20248.948.988.848.928.915,600
Dec 23, 20249.089.128.708.948.9318,000
Dec 20, 20249.049.208.759.109.0915,200
Dec 19, 20249.249.308.969.059.0415,600
Dec 18, 20249.329.509.119.119.1013,600
Dec 17, 20249.269.449.269.409.397,800
Dec 16, 20249.239.609.239.379.3624,500
Dec 13, 20249.689.689.569.649.6365,300
Dec 12, 20249.779.779.669.679.666,500
Dec 11, 20249.919.919.749.789.7735,300
Dec 10, 20249.969.999.909.909.8936,100
Dec 9, 202410.0210.079.8710.009.9926,800
Dec 6, 20249.8210.049.8010.0210.0114,900
Dec 5, 20249.6410.189.6410.0110.0011,000
Dec 4, 202410.0310.109.9710.1010.0911,400
Dec 3, 202410.0010.169.9710.0710.0615,500
Dec 2, 20249.9710.089.9710.0810.076,800
Nov 29, 2024 0.01 Dividend
Nov 29, 202410.0310.089.9910.0510.0411,200
Nov 28, 202410.0210.059.9810.0510.035,700
Nov 27, 202410.0010.1410.0010.0510.0311,700
Nov 26, 20249.9910.089.7910.009.9815,700
Nov 25, 20249.5110.059.519.999.9726,600
Nov 22, 202410.2510.269.609.849.8260,300
Nov 21, 202410.3310.4210.1310.1510.139,400
Nov 20, 202410.6010.6010.3210.3510.3324,000
Nov 19, 202410.3410.4910.3410.4810.4613,200
Nov 18, 202410.6710.6710.3810.4610.44230,600
Nov 15, 202411.0811.0810.7410.7710.7588,600
Nov 14, 202411.1911.1911.0311.1011.0843,600
Nov 13, 202411.0811.1710.9711.1711.1516,100
Nov 12, 202410.4611.0510.4611.0511.0327,800
Nov 11, 202410.5910.6810.5010.5210.5015,600
Nov 8, 202410.7010.7110.4510.5710.5530,700
Nov 7, 202411.0811.1910.7710.8910.87348,800
Nov 6, 202411.3211.3211.1111.2511.2326,700
Nov 5, 202410.9811.3510.9011.3311.3130,100
Nov 4, 202410.6011.0110.6011.0010.984,600
Nov 1, 202410.9611.0410.6811.0311.015,300
Oct 31, 202410.8411.1410.8410.9810.9626,600
Oct 30, 202411.0011.0310.9911.0010.982,100
Oct 29, 202410.7911.0910.7911.0511.0311,900
Oct 28, 202410.6711.3810.6711.3811.3636,500
Oct 25, 202410.7910.7910.6810.7510.737,400
Oct 24, 202410.4910.8110.4910.8110.793,700
Oct 23, 202410.4610.5310.4010.4710.4529,400
Oct 22, 202410.5410.6610.4710.5110.4940,100
Oct 21, 202410.8310.8310.7210.7410.7262,900
Oct 18, 202410.8510.9010.6510.8510.83158,700
Oct 17, 202410.7710.9010.6510.8510.8344,800
Oct 16, 202410.8610.8610.6510.8010.7811,100
Oct 15, 202411.0111.0110.7610.8810.86114,200
Oct 11, 202411.0411.1410.9511.0311.015,400
Oct 10, 202410.9611.0310.9311.0010.9810,100
Oct 9, 202410.8711.0010.8710.9310.919,200
Oct 8, 202410.6910.8910.6910.8710.8532,000
Oct 7, 202410.9310.9310.6010.6910.6713,700
Oct 4, 202410.9211.0310.9111.0311.0118,300
Oct 3, 202410.8310.9410.8310.9410.924,400
Oct 2, 202411.0311.0610.9511.0010.985,200
Oct 1, 202411.2711.2911.0311.1611.149,400
Sep 30, 202411.3411.3611.2911.2911.271,700
Sep 27, 202411.4011.4211.3611.3611.3417,700
Sep 26, 202411.3811.4611.3611.4611.44143,600
Sep 25, 202411.1811.4311.1811.4311.4114,000
Sep 24, 202411.4011.4511.3811.4011.3815,300
Sep 23, 202411.4011.4511.1911.4211.407,100
Sep 20, 202411.2311.4511.2311.4511.4337,700
Sep 19, 202411.0411.3011.0411.3011.2834,200
Sep 18, 202411.0511.1910.9911.1611.1412,900
Sep 17, 202411.1011.1011.0311.0711.0522,000
Sep 16, 202411.0311.0310.8911.0110.998,300
Sep 13, 202410.8211.1410.8211.0911.073,300
Sep 12, 202410.9811.1010.9611.0911.078,400
Sep 11, 202410.7910.9810.7510.9810.9620,400
Sep 10, 202410.8710.8710.7510.8510.836,100
Sep 9, 202410.8911.0010.8410.8910.8774,700
Sep 6, 202411.0111.0510.8510.8610.8423,700
Sep 5, 202410.9911.0110.9710.9810.9619,600
Sep 4, 202410.9811.0210.9011.0211.007,500
Sep 3, 202411.0011.1110.9111.0511.0354,300
Aug 30, 2024 0.01 Dividend
Aug 30, 202411.1511.2411.1511.2111.1914,100
Aug 29, 202411.1911.1911.0011.1511.1279,300
Aug 28, 202411.4011.4011.1611.1911.1636,800
Aug 27, 202411.4611.4611.1711.4111.3813,000
Aug 26, 202411.5611.6011.4311.4311.4010,800
Aug 23, 202411.3311.6011.3311.4811.45114,900
Aug 22, 202411.4911.4911.3711.4511.42154,800
Aug 21, 202411.4611.5011.4311.4911.4612,000
Aug 20, 202411.4311.5011.3411.5011.4711,300
Aug 19, 202411.2911.4511.2211.4511.42106,100
Aug 16, 202411.3411.3411.2211.2511.223,800
Aug 15, 202411.0711.3111.0711.2811.2510,400
Aug 14, 202411.1111.1111.0511.0711.042,800
Aug 13, 202411.0511.1411.0011.1111.0839,100
Aug 12, 202411.2411.2411.0511.0511.025,500
Aug 9, 202411.3811.3810.9711.2411.2113,200
Aug 8, 202410.4911.4910.4911.4011.37207,900
Aug 7, 202410.3210.4310.3010.4310.40162,600
Aug 6, 202410.0010.3510.0010.3310.30143,600
Aug 2, 202410.4310.4310.2210.2710.2427,900
Aug 1, 202410.7910.8010.3210.4310.4013,900
Jul 31, 202410.6010.8110.4410.7910.7618,000
Jul 30, 202410.5310.8210.5310.8210.79143,300
Jul 29, 202410.3610.8010.3610.7110.6814,900
Jul 26, 202410.2510.8310.2210.8310.8058,900
Jul 25, 202410.4010.4010.2210.2510.2222,600
Jul 24, 202410.6010.6010.3810.4110.3832,100
Jul 23, 202410.3810.6610.3310.6310.6014,700
Jul 22, 202410.2410.3010.1910.2910.268,700
Jul 19, 202410.2610.3810.2610.2910.261,700
Jul 18, 202410.2510.3010.1910.3010.2763,100
Jul 17, 202410.3510.3510.1710.2310.2025,800
Jul 16, 202410.2510.3710.2510.3710.342,600
Jul 15, 20249.7910.369.7910.2310.207,700
Jul 12, 202410.0110.4810.0110.4410.4115,600
Jul 11, 202410.0910.1710.0710.1510.1234,900
Jul 10, 20249.7810.269.7610.1710.1416,100
Jul 9, 20249.9010.059.8810.0510.0245,800
Jul 8, 20249.769.839.509.839.8013,100
Jul 5, 20249.789.789.639.679.646,100
Jul 4, 202410.1610.169.829.849.817,200
Jul 3, 202410.0310.049.859.909.875,200
Jul 2, 202410.1010.1410.0010.0510.0224,700
Jun 28, 202410.0410.1610.0410.1210.0914,600
Jun 27, 20249.7310.269.5910.0510.0228,600
Jun 26, 20249.339.609.339.559.5241,600
Jun 25, 20249.529.549.429.429.3924,600
Jun 24, 20249.719.719.509.509.4742,300
Jun 21, 20249.519.749.459.459.4282,600
Jun 20, 20249.849.899.629.639.6019,900
Jun 19, 20249.8010.059.769.799.7665,200
Jun 18, 20249.9310.019.759.759.7229,800
Jun 17, 202410.1810.2010.0010.009.9726,300
Jun 14, 202410.2210.4610.1710.2010.1713,800
Jun 13, 202410.3710.6910.1810.5710.5453,400
Jun 12, 202410.0710.7910.0710.6110.5870,600
Jun 11, 20249.8110.109.7410.019.9857,700
Jun 10, 20249.529.799.529.709.6744,200
Jun 7, 20249.629.629.509.549.5127,400
Jun 6, 20249.279.849.279.679.6436,500
Jun 5, 20249.239.349.199.309.278,400
Jun 4, 20249.059.279.009.259.2224,500
Jun 3, 20249.029.129.029.059.0217,000
May 31, 2024 0.01 Dividend
May 31, 20249.289.339.019.119.0835,400
May 30, 20249.439.519.359.359.3134,300
May 29, 20249.329.519.329.469.4251,200
May 28, 20249.409.509.209.489.4459,100
May 27, 20249.199.439.109.439.3982,600
May 24, 20248.989.248.969.219.1738,400
May 23, 20248.949.048.908.928.8863,000
May 22, 20248.919.048.878.968.9219,300
May 21, 20248.849.008.838.968.92185,300

Related Tickers

DTOL.TO D2L Inc.
14.34
+0.21%
 
TCS.TO Tecsys Inc.
43.53
+3.64%
 
BLN.TO Blackline Safety Corp.
7.45
-0.27%
 
THNC.TO Thinkific Labs Inc.
2.6100
-3.33%
 
5134.T POPER Co.,Ltd.
996.00
0.00%
 
4256.T CYND Co., Ltd.
1,000.00
0.00%
 
URL.CN NameSilo Technologies Corp.
1.0000
-1.96%
 
5033.T Nulab Inc.
848.00
-1.74%
 
4776.T Cybozu, Inc.
3,115.00
-4.74%
 
NCI.V NTG Clarity Networks Inc.
2.4400
+12.44%