Want to see TSE:SYZ full AI Analyst Report?
Sylogist (SYZ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | +0.36% | 106 | 0.00 |
| Oct 29, 2026 | 2.78 | 2.78 | 2.68 | 2.76 | 2.76 | -1.43% | 1,861 | 0.07 |
| Oct 28, 2026 | 2.84 | 2.84 | 2.76 | 2.80 | 2.80 | -2.10% | 2,207 | 0.08 |
| Oct 27, 2026 | 2.79 | 2.87 | 2.79 | 2.86 | 2.86 | +1.96% | 55,410 | 2.17 |
| Oct 26, 2026 | 2.81 | 2.85 | 2.76 | 2.81 | 2.81 | -1.58% | 0 | 0.00 |
| Oct 23, 2026 | 2.89 | 2.89 | 2.84 | 2.85 | 2.85 | -2.06% | 1,101 | 0.04 |
| Oct 22, 2026 | 2.85 | 2.91 | 2.84 | 2.91 | 2.91 | +4.68% | 2,406 | 0.09 |
| Oct 21, 2026 | 2.86 | 2.96 | 2.76 | 2.78 | 2.78 | -1.07% | 13,504 | 0.53 |
| Oct 20, 2026 | 2.64 | 2.93 | 2.61 | 2.81 | 2.81 | +4.07% | 20,225 | 0.80 |
| Oct 19, 2026 | 2.72 | 2.72 | 2.42 | 2.70 | 2.70 | +8.00% | 12,210 | 0.48 |
| Oct 16, 2026 | 2.40 | 2.52 | 2.40 | 2.50 | 2.50 | +5.49% | 40,740 | 1.58 |
| Oct 15, 2026 | 2.32 | 2.41 | 2.32 | 2.37 | 2.37 | +0.00% | 43,498 | 1.71 |
| Oct 14, 2026 | 2.33 | 2.38 | 2.31 | 2.37 | 2.37 | +0.85% | 4,303 | 0.17 |
| Oct 13, 2026 | 2.36 | 2.36 | 2.32 | 2.35 | 2.35 | -0.42% | 2,042 | 0.08 |
| Oct 12, 2026 | 2.38 | 2.48 | 2.34 | 2.36 | 2.36 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 2.38 | 2.48 | 2.34 | 2.36 | 2.36 | -2.48% | 14,784 | 0.58 |
| Oct 08, 2026 | 2.44 | 2.48 | 2.40 | 2.42 | 2.42 | -1.63% | 4,200 | 0.16 |
| Oct 07, 2026 | 2.45 | 2.48 | 2.40 | 2.46 | 2.46 | -0.40% | 9,101 | 0.36 |
| Oct 06, 2026 | 2.45 | 2.49 | 2.39 | 2.47 | 2.47 | -1.59% | 7,955 | 0.31 |
| Oct 05, 2026 | 2.43 | 2.55 | 2.40 | 2.51 | 2.51 | -0.79% | 17,527 | 0.69 |
| Oct 02, 2026 | 2.56 | 2.57 | 2.48 | 2.53 | 2.53 | -3.80% | 14,325 | 0.57 |
| Oct 01, 2026 | 2.60 | 2.64 | 2.54 | 2.63 | 2.63 | +1.54% | 23,460 | 0.94 |
| Sep 30, 2026 | 2.63 | 2.73 | 2.45 | 2.59 | 2.59 | -2.26% | 32,802 | 1.33 |
| Sep 29, 2026 | 2.87 | 2.88 | 2.62 | 2.65 | 2.65 | -7.34% | 43,232 | 1.77 |
| Sep 28, 2026 | 2.85 | 2.88 | 2.79 | 2.86 | 2.86 | +0.00% | 2,809 | 0.12 |
| Sep 25, 2026 | 2.83 | 2.87 | 2.83 | 2.86 | 2.86 | +0.35% | 1,600 | 0.07 |
| Sep 24, 2026 | 2.85 | 2.86 | 2.78 | 2.85 | 2.85 | -1.38% | 1,917 | 0.08 |
| Sep 23, 2026 | 2.89 | 2.90 | 2.82 | 2.89 | 2.89 | -0.34% | 8,915 | 0.36 |
| Sep 22, 2026 | 2.93 | 2.94 | 2.90 | 2.90 | 2.90 | -1.36% | 1,804 | 0.07 |
| Sep 21, 2026 | 2.93 | 2.95 | 2.93 | 2.94 | 2.94 | +0.68% | 11,632 | 0.40 |
| Sep 18, 2026 | 2.95 | 2.95 | 2.88 | 2.92 | 2.92 | +0.00% | 57,706 | 2.07 |
| Sep 17, 2026 | 2.78 | 2.95 | 2.78 | 2.92 | 2.92 | +4.29% | 20,072 | 0.71 |
| Sep 16, 2026 | 2.85 | 2.85 | 2.79 | 2.80 | 2.80 | -2.44% | 8,297 | 0.29 |
| Sep 15, 2026 | 2.94 | 2.94 | 2.85 | 2.87 | 2.87 | -1.37% | 6,603 | 0.17 |
| Sep 14, 2026 | 2.96 | 2.96 | 2.88 | 2.91 | 2.91 | -2.35% | 4,912 | 0.13 |
| Sep 11, 2026 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | -1.00% | 2,803 | 0.07 |
| Sep 10, 2026 | 3.00 | 3.04 | 3.00 | 3.01 | 3.01 | +0.33% | 9,401 | 0.24 |
| Sep 09, 2026 | 3.00 | 3.01 | 2.97 | 3.00 | 3.00 | +0.00% | 5,705 | 0.15 |
| Sep 08, 2026 | 2.90 | 3.02 | 2.89 | 3.00 | 3.00 | +1.69% | 7,596 | 0.19 |
| Sep 07, 2026 | 2.96 | 2.96 | 2.72 | 2.95 | 2.95 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.96 | 2.96 | 2.72 | 2.95 | 2.95 | -1.01% | 18,803 | 0.48 |
| Sep 03, 2026 | 2.82 | 3.00 | 2.82 | 2.98 | 2.98 | +2.05% | 31,549 | 0.82 |
| Sep 02, 2026 | 2.99 | 3.00 | 2.82 | 2.92 | 2.92 | -2.34% | 46,821 | 1.23 |
| Sep 01, 2026 | 3.15 | 3.24 | 2.98 | 2.99 | 2.99 | -5.38% | 54,765 | 1.47 |
| Aug 31, 2026 | 3.05 | 3.16 | 3.05 | 3.16 | 3.16 | +1.94% | 6,000 | 0.16 |
| Aug 28, 2026 | 3.21 | 3.21 | 3.03 | 3.10 | 3.10 | -4.02% | 14,518 | 0.39 |
| Aug 27, 2026 | 3.20 | 3.28 | 3.20 | 3.23 | 3.23 | +1.25% | 25,645 | 0.69 |
| Aug 26, 2026 | 3.16 | 3.21 | 3.16 | 3.19 | 3.19 | +0.31% | 27,813 | 0.76 |
| Aug 25, 2026 | 3.08 | 3.19 | 3.08 | 3.18 | 3.18 | +2.25% | 375,712 | 12.10 |
| Aug 24, 2026 | 3.10 | 3.11 | 3.05 | 3.11 | 3.11 | -0.64% | 1,701 | 0.05 |