Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Sylogist Ltd (TSX:SYZ)

7.470 -0.040 (-0.53%)
Streaming Delayed Price Updated: 11:29 AM EDT, Sep 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 7.550 7.560 7.480 7.510 5,982 -0.16(-2.09%)
Sep 11, 2025 7.970 7.970 7.600 7.670 38,095 -0.37(-4.60%)
Sep 10, 2025 7.650 8.100 7.650 8.040 184,270 +0.45(+5.93%)
Sep 09, 2025 7.520 7.590 7.400 7.590 25,600 +0.04(+0.53%)
Sep 08, 2025 7.350 7.550 7.250 7.550 42,892 +0.17(+2.30%)
Sep 05, 2025 7.420 7.440 7.230 7.380 226,434 -0.02(-0.27%)
Sep 04, 2025 7.460 7.460 7.310 7.400 46,978 -0.07(-0.94%)
Sep 03, 2025 7.740 7.740 7.400 7.470 9,882 -0.25(-3.24%)
Sep 02, 2025 7.520 7.850 7.520 7.720 106,285 -0.33(-4.10%)
Aug 29, 2025 8.050 0 +0.30(+3.87%)
Aug 28, 2025 7.700 7.770 7.570 7.750 28,824 +0.05(+0.65%)
Aug 27, 2025 7.610 7.770 7.610 7.700 22,817 -0.02(-0.26%)
Aug 26, 2025 7.630 7.850 7.630 7.720 17,359 -0.14(-1.78%)
Aug 25, 2025 7.960 7.960 7.620 7.860 32,284 -0.13(-1.63%)
Aug 22, 2025 8.000 8.060 7.930 7.990 13,003 -0.05(-0.62%)
Aug 21, 2025 8.490 8.490 7.950 8.040 118,930 -0.11(-1.35%)
Aug 20, 2025 8.050 8.150 7.930 8.150 22,213 +0.12(+1.49%)
Aug 19, 2025 8.290 8.290 7.970 8.030 42,748 -0.23(-2.78%)
Aug 18, 2025 8.010 8.310 7.980 8.260 310,292 +0.06(+0.73%)
Aug 15, 2025 7.610 8.210 7.580 8.200 469,219 +0.15(+1.86%)
Aug 14, 2025 8.840 9.160 7.600 8.050 741,411 -1.09(-11.93%)
Aug 13, 2025 9.220 9.270 8.920 9.140 16,209 +0.09(+0.99%)
Aug 12, 2025 8.620 9.110 8.620 9.050 94,577 +0.30(+3.43%)
Aug 11, 2025 9.030 9.220 8.750 8.750 15,340 -0.42(-4.58%)
Aug 08, 2025 9.830 9.830 9.170 9.170 5,258 -0.20(-2.13%)
Aug 07, 2025 9.170 9.370 9.170 9.370 9,115 +0.12(+1.30%)
Aug 06, 2025 9.290 9.320 9.250 9.250 2,939 -0.02(-0.22%)
Aug 05, 2025 9.280 9.320 9.200 9.270 3,235 -0.03(-0.32%)
Aug 01, 2025 9.300 0 +0.05(+0.54%)
Jul 31, 2025 9.240 9.280 9.020 9.250 21,263 +0.05(+0.54%)
Jul 30, 2025 9.470 9.490 9.200 9.200 10,824 -0.24(-2.54%)
Jul 29, 2025 9.780 9.780 9.440 9.440 18,492 -0.25(-2.58%)
Jul 28, 2025 9.850 9.850 9.670 9.690 11,754 -0.12(-1.22%)
Jul 25, 2025 9.800 9.890 9.680 9.810 13,275 +0.02(+0.20%)
Jul 24, 2025 9.770 9.810 9.710 9.790 14,853 +0.05(+0.51%)
Jul 23, 2025 9.550 9.760 9.550 9.740 4,410 +0.19(+1.99%)
Jul 22, 2025 9.720 9.720 9.520 9.550 18,762 -0.20(-2.05%)
Jul 21, 2025 9.690 9.810 9.690 9.750 16,401 +0.06(+0.62%)
Jul 18, 2025 9.530 9.700 9.470 9.690 26,656 +0.26(+2.76%)
Jul 17, 2025 9.070 9.550 9.030 9.430 66,673 +0.40(+4.43%)
Jul 16, 2025 8.900 9.100 8.900 9.030 90,183 +0.23(+2.61%)
Jul 15, 2025 9.070 9.070 8.750 8.800 31,845 -0.17(-1.90%)
Jul 14, 2025 8.550 9.100 8.500 8.970 37,541 +0.48(+5.65%)
Jul 11, 2025 8.700 8.850 8.490 8.490 6,264 -0.34(-3.85%)
Jul 10, 2025 8.920 9.030 8.770 8.830 5,814 -0.06(-0.67%)
Jul 09, 2025 9.090 9.100 8.890 8.890 17,831 -0.25(-2.74%)
Jul 08, 2025 9.040 9.140 8.990 9.140 7,168 +0.21(+2.35%)
Jul 07, 2025 8.500 9.100 8.490 8.930 20,933 +0.44(+5.18%)
Jul 04, 2025 8.470 8.500 8.490 8.490 700 +0.04(+0.47%)
Jul 03, 2025 8.500 8.540 8.340 8.450 51,686 -0.04(-0.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.