SYZ.V - Sylogist Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201910.1210.1210.0510.0510.051,900
Nov 18, 201910.0510.1510.0310.0310.033,300
Nov 15, 201910.2310.3010.0010.0110.016,700
Nov 14, 201910.1010.2010.1010.2010.20500
Nov 13, 201910.2510.2510.1010.1010.106,800
Nov 12, 201910.2910.3010.2010.2610.2610,900
Nov 11, 201910.2910.3010.2010.2910.295,400
Nov 08, 201910.3410.3710.1510.2010.2022,000
Nov 07, 201910.3010.3110.2110.3110.313,000
Nov 06, 201910.1510.2910.1010.2910.294,500
Nov 05, 201910.1010.2810.1010.1010.108,500
Nov 04, 201910.2010.2010.0010.1010.107,300
Nov 01, 201910.1010.1510.0010.1010.102,500
Oct 31, 201910.1510.2910.0010.0510.052,600
Oct 30, 201910.3410.3410.0010.0010.003,000
Oct 29, 20199.9610.009.9410.0010.005,900
Oct 28, 20199.819.859.809.859.853,000
Oct 25, 201910.2510.259.779.819.818,100
Oct 24, 201910.4210.429.759.759.7568,400
Oct 23, 201910.5010.5010.4010.4410.447,300
Oct 22, 201910.5010.6010.4510.4510.453,700
Oct 21, 201910.6310.6810.4510.4710.4726,600
Oct 18, 201910.7010.7010.5610.6010.601,700
Oct 17, 201910.5010.6610.5010.6510.6514,600
Oct 16, 201910.7010.7510.5010.5010.5012,700
Oct 15, 201910.4010.7510.4010.7010.7018,700
Oct 11, 201910.4010.5110.3010.5010.502,600
Oct 10, 201910.2710.2710.2710.2710.27200
Oct 09, 201910.4010.4010.3610.4010.401,700
Oct 08, 201910.2510.5010.2510.4010.405,400
Oct 07, 201910.3010.3010.2510.2510.255,600
Oct 04, 201910.2110.5010.2110.2610.267,300
Oct 03, 201910.2610.4510.1110.1510.1514,900
Oct 02, 201910.7110.7110.2010.5010.5011,800
Oct 01, 201910.7310.7810.5610.5610.567,100
Sep 30, 201910.7310.8010.7110.8010.805,100
Sep 27, 201910.8110.8110.7410.7410.745,600
Sep 26, 201911.1511.1510.6510.7510.75326,400
Sep 25, 201911.2011.2011.1511.1511.1544,200
Sep 24, 201911.1611.1611.1611.1611.16-
Sep 23, 201911.4911.4911.1611.1611.164,800
Sep 20, 201911.4511.4511.3511.3511.355,800
Sep 19, 201911.3911.5011.3911.4511.4514,300
Sep 18, 201911.0011.0511.0011.0011.009,200
Sep 17, 201910.8910.9010.8810.9010.903,500
Sep 16, 201910.9110.9110.8810.8810.883,800
Sep 13, 201911.0011.0010.9510.9510.952,300
Sep 12, 201910.9510.9910.9010.9910.995,200
Sep 11, 201910.8610.9110.8610.9110.91400
Sep 10, 201911.0011.0010.9011.0011.003,500
Sep 09, 201910.9511.0010.8810.8910.8915,400
Sep 06, 201911.0511.1011.0011.0011.005,100
Sep 05, 201911.1011.1110.9811.0011.0016,900
Sep 04, 201911.3011.3011.1011.1211.125,100
Sep 03, 201911.2511.3011.2011.2311.234,000
Aug 30, 201911.4511.4511.2011.2011.202,100
Aug 29, 201911.4011.4011.4011.4011.40100
Aug 29, 20190.1 Dividend
Aug 28, 201911.2911.3111.2511.2511.153,300
Aug 27, 201911.2011.2911.2011.2911.198,300
Aug 26, 201911.2311.2811.2311.2511.152,800
Aug 23, 201911.2511.2511.2311.2511.156,100
Aug 22, 201911.3011.3311.2911.3011.205,500
Aug 21, 201911.2111.4911.2111.2911.19500
Aug 20, 201911.0311.5511.0311.3011.205,100
Aug 19, 201911.0111.1511.0011.0210.9239,700
Aug 16, 201911.3111.3511.0111.0110.9112,200
Aug 15, 201911.5911.5911.4011.4811.383,400
Aug 14, 201911.6411.6811.5011.5011.4011,100
Aug 13, 201911.6011.6911.5511.6911.5922,000
Aug 12, 201911.5511.5911.5311.5911.493,100
Aug 09, 201911.4511.5811.4511.5611.463,000
Aug 08, 201911.5011.5011.4011.4911.3927,000
Aug 07, 201911.4011.5811.4011.5811.481,100
Aug 06, 201911.6111.6411.4511.6411.547,700
Aug 02, 201911.7511.7511.6711.6711.571,400
Aug 01, 201911.8811.8811.7511.7611.666,000
Jul 31, 201911.6011.7511.6011.7511.651,400
Jul 30, 201911.6311.7911.6211.7911.692,200
Jul 29, 201911.5511.6511.5011.6511.551,900
Jul 26, 201911.5411.7211.5411.7211.622,400
Jul 25, 201911.5411.5411.4911.4911.3912,300
Jul 24, 201911.5011.5511.4911.5011.401,100
Jul 23, 201911.4511.5511.4511.4511.355,400
Jul 22, 201911.4911.4911.4611.4911.396,600
Jul 19, 201911.5011.5511.4711.5011.401,600
Jul 18, 201911.4411.5011.4411.5011.4020,600
Jul 17, 201911.2011.3511.2011.3511.251,600
Jul 16, 201911.0211.2011.0111.2011.107,200
Jul 15, 201911.0111.0511.0111.0510.953,000
Jul 12, 201910.9711.0210.9711.0210.923,600
Jul 11, 201911.0011.0811.0011.0010.902,100
Jul 10, 201911.1011.1011.0011.0510.958,400
Jul 09, 201911.1011.1011.0011.0810.988,900
Jul 08, 201911.2811.2811.1411.1511.0516,400
Jul 05, 201911.4011.4611.3011.3011.202,600
Jul 04, 201911.4511.4511.3611.3611.26300
Jul 03, 201911.3011.3511.2111.3511.255,700
Jul 02, 201911.2511.2511.1511.2111.114,300
Jun 28, 201911.2011.2411.2011.2111.11600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...