Sylogist Ltd. (SYZ.TO) TSX

4.12

-0.16(-3.74%)

Updated at February 20 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 20264.284.124.124.354.155,829
February 19, 20264.014.284.284.344.01105,200
February 18, 20264.044.014.014.05440,840
February 17, 20264.024.044.044.114283,944
February 13, 20263.734.014.014.123.73898,700
February 12, 20264.013.653.654.013.41188,700
February 11, 20264.134.014.014.133.99625,537
February 10, 20263.934.054.054.083.93197,400
February 09, 20263.913.933.933.963.957,900
February 06, 20263.773.93.93.953.7781,900
February 05, 20263.953.763.763.953.7539,903
February 04, 20263.73.913.913.923.6395,805
February 03, 20263.983.733.733.983.031.55M
February 02, 20263.983.833.834.193.83112,032
January 30, 20264.54.044.044.54.0478,836
January 29, 20265.134.424.425.134.41.51M
January 28, 20265.475.215.215.475.1518,500
January 27, 20265.525.465.465.535.41661,500
January 26, 20265.435.515.515.545.436,844
January 23, 20265.455.55.55.525.446,000
January 22, 20265.515.475.475.515.449,800
January 21, 20265.495.485.485.555.4518,600
January 20, 20265.375.495.495.595.3711,500
January 19, 20265.455.595.595.685.451,701
January 16, 20265.555.675.675.745.4318,831
January 15, 20265.75.555.555.715.555,422
January 14, 20265.765.665.665.85.6410,346
January 13, 20265.695.765.765.765.65415,400
January 12, 20265.695.655.655.695.652,812
January 09, 20265.635.745.745.765.6187,707
January 08, 20265.65.625.625.665.595,135
January 07, 20265.65.625.625.75.558,332
January 06, 20265.665.645.645.745.5744,224
January 05, 20265.755.645.645.785.588,737
January 02, 20265.565.75.75.765.563,008
December 31, 20255.755.775.775.85.731,900
December 30, 20255.735.755.7565.6422,200
December 29, 20255.445.695.695.795.4410,400
December 23, 20255.775.65.65.775.4412,400
December 22, 20255.625.585.585.625.510,400
December 19, 20255.515.645.645.865.5114,300
December 18, 20255.665.85.85.855.6412,345
December 17, 20255.545.675.675.685.54130,443
December 16, 20255.545.545.545.575.4924,833
December 15, 20255.725.565.565.825.5625,600
December 12, 202565.725.7265.7130,414
December 11, 20255.725.75.75.745.6531,202
December 10, 20255.565.675.675.745.5610,743
December 09, 20255.625.565.565.635.5615,703
December 08, 20255.565.595.595.625.5513,906
December 05, 20255.565.65.65.675.520,226
December 04, 20255.35.425.425.465.320,300
December 03, 20255.465.395.395.465.3819,841
December 02, 20255.415.455.455.55.47,717
December 01, 20255.315.385.385.45.316,900
November 28, 20255.325.45.45.425.312,500
November 27, 20255.585.325.315.585.323,643
November 26, 20255.435.385.385.485.3416,441
November 25, 20255.525.425.425.525.3710,730
November 24, 20255.45.565.565.565.411,800