Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Sylogist Ltd (SYZ)
Sylogist Ltd (SYZ) Historical

SYZ Sylogist Ltd

9.75

0.00 (0.00%)

Jun 19 2024 - Closed

Delayed by 15 minutes

SYZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	9.75	-0.25	-2.50%	9.93	10.00	9.75	29,837
Jun 17 2024	10.00	-0.20	-1.96%	10.18	10.20	10.00	26,276
Jun 14 2024	10.20	-0.37	-3.50%	10.22	10.46	10.17	13,796
Jun 13 2024	10.57	-0.04	-0.38%	10.37	10.69	10.18	53,425
Jun 12 2024	10.61	0.60	5.99%	10.07	10.79	10.07	70,645
Jun 11 2024	10.01	0.31	3.20%	9.81	10.10	9.74	57,653
Jun 10 2024	9.70	0.16	1.68%	9.52	9.79	9.52	44,222
Jun 07 2024	9.54	-0.13	-1.34%	9.62	9.62	9.50	27,400
Jun 06 2024	9.67	0.37	3.98%	9.27	9.84	9.27	36,514
Jun 05 2024	9.30	0.05	0.54%	9.23	9.34	9.19	8,402
Jun 04 2024	9.25	0.20	2.21%	9.05	9.27	9.00	24,450
Jun 03 2024	9.05	-0.06	-0.66%	9.02	9.12	9.02	17,040
May 31 2024	9.11	-0.24	-2.57%	9.28	9.33	9.02	35,400
May 30 2024	9.35	-0.11	-1.16%	9.43	9.51	9.35	34,303
May 29 2024	9.46	-0.02	-0.21%	9.32	9.51	9.32	51,153
May 28 2024	9.48	0.05	0.53%	9.40	9.50	9.20	59,109
May 27 2024	9.43	0.22	2.39%	9.19	9.43	9.10	82,588
May 24 2024	9.21	0.29	3.25%	8.98	9.23	8.96	38,443
May 23 2024	8.92	-0.04	-0.45%	8.94	9.02	8.90	62,986
May 22 2024	8.96	0.00	0.00%	8.91	9.04	8.87	19,298
May 21 2024	8.96	-0.04	-0.44%	8.84	9.00	8.83	185,326
May 17 2024	9.00	-0.15	-1.64%	9.10	9.15	8.98	28,751
May 16 2024	9.15	0.06	0.66%	9.07	9.23	9.03	27,393
May 15 2024	9.09	0.04	0.44%	9.05	9.11	9.00	12,790
May 14 2024	9.05	0.01	0.11%	9.02	9.10	8.95	24,675
May 13 2024	9.04	0.35	4.03%	8.75	9.04	8.66	54,783
May 10 2024	8.69	-0.19	-2.14%	8.86	8.92	8.68	33,249
May 09 2024	8.88	-0.08	-0.89%	8.82	8.90	8.71	29,910
May 08 2024	8.96	0.09	1.01%	8.90	8.96	8.90	20,473
May 07 2024	8.87	-0.05	-0.56%	8.92	9.00	8.87	13,361
May 06 2024	8.92	-0.08	-0.89%	9.04	9.04	8.92	8,800
May 03 2024	9.00	0.00	0.00%	9.09	9.09	8.91	18,404
May 02 2024	9.00	0.04	0.45%	9.02	9.10	8.95	287,868
May 01 2024	8.96	-0.02	-0.22%	8.97	8.98	8.93	4,900
Apr 30 2024	8.98	0.08	0.90%	8.84	8.98	8.84	45,979
Apr 29 2024	8.90	-0.10	-1.11%	8.99	9.00	8.81	17,249
Apr 26 2024	9.00	0.12	1.35%	8.90	9.04	8.90	15,156
Apr 25 2024	8.88	-0.36	-3.90%	9.21	9.21	8.88	81,192
Apr 24 2024	9.24	0.04	0.43%	9.22	9.30	9.15	20,715
Apr 23 2024	9.20	-0.09	-0.97%	9.25	9.46	9.18	18,621
Apr 22 2024	9.29	0.23	2.54%	9.00	9.29	9.00	41,985
Apr 19 2024	9.06	-0.25	-2.69%	9.31	9.32	9.06	63,521
Apr 18 2024	9.31	-0.25	-2.62%	9.60	9.60	9.30	38,850
Apr 17 2024	9.56	-0.07	-0.73%	9.57	9.72	9.49	39,426
Apr 16 2024	9.63	-0.04	-0.41%	9.73	9.73	9.60	17,554
Apr 15 2024	9.67	-0.08	-0.82%	9.75	9.84	9.61	24,130
Apr 12 2024	9.75	-0.15	-1.52%	9.90	9.96	9.65	96,854
Apr 11 2024	9.90	0.42	4.43%	9.38	9.90	9.38	125,586
Apr 10 2024	9.48	-0.02	-0.21%	9.38	9.50	9.36	117,906
Apr 09 2024	9.50	0.02	0.21%	9.49	9.69	9.48	101,431
Apr 08 2024	9.48	0.16	1.72%	9.28	9.48	9.19	62,689
Apr 05 2024	9.32	0.12	1.30%	8.98	9.32	8.98	72,732
Apr 04 2024	9.20	-0.06	-0.65%	9.24	9.40	9.16	171,445
Apr 03 2024	9.26	0.46	5.23%	8.72	9.27	8.68	122,873
Apr 02 2024	8.80	0.08	0.92%	8.71	8.80	8.69	14,601
Apr 01 2024	8.72	0.04	0.46%	8.78	8.80	8.68	9,912
Mar 28 2024	8.68	-0.02	-0.23%	8.69	8.80	8.64	43,679
Mar 27 2024	8.70	0.02	0.23%	8.70	8.74	8.66	16,149
Mar 26 2024	8.68	0.05	0.58%	8.50	8.77	8.50	16,121
Mar 25 2024	8.63	-0.07	-0.80%	8.55	8.67	8.55	22,537
Mar 22 2024	8.70	0.10	1.16%	8.42	8.70	8.42	94,134
Mar 21 2024	8.60	-0.11	-1.26%	8.70	8.78	8.60	9,607

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions