ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sylogist Ltd (TSX:SYZ)

5.740 +0.120 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 5.630 5.760 5.600 5.740 187,707 +0.12(+2.14%)
Jan 08, 2026 5.600 5.660 5.590 5.620 5,135 +0.00(+0.00%)
Jan 07, 2026 5.600 5.700 5.550 5.620 8,332 -0.02(-0.35%)
Jan 06, 2026 5.660 5.740 5.570 5.640 44,224 +0.00(+0.00%)
Jan 05, 2026 5.750 5.780 5.580 5.640 8,737 -0.06(-1.05%)
Jan 02, 2026 5.560 5.760 5.560 5.700 3,008 -0.07(-1.21%)
Dec 31, 2025 5.770 0 +0.02(+0.35%)
Dec 30, 2025 5.730 6.000 5.640 5.750 22,190 +0.06(+1.05%)
Dec 29, 2025 5.440 5.790 5.440 5.690 10,381 +0.05(+0.89%)
Dec 24, 2025 5.640 0 +0.04(+0.71%)
Dec 23, 2025 5.770 5.770 5.440 5.600 12,353 +0.02(+0.36%)
Dec 22, 2025 5.620 5.620 5.500 5.580 10,363 -0.06(-1.06%)
Dec 19, 2025 5.510 5.860 5.510 5.640 14,290 -0.16(-2.76%)
Dec 18, 2025 5.660 5.850 5.640 5.800 12,345 +0.13(+2.29%)
Dec 17, 2025 5.540 5.680 5.540 5.670 130,443 +0.13(+2.35%)
Dec 16, 2025 5.540 5.570 5.490 5.540 24,833 -0.02(-0.36%)
Dec 15, 2025 5.720 5.820 5.560 5.560 25,568 -0.16(-2.80%)
Dec 12, 2025 6.000 6.000 5.700 5.720 130,414 +0.02(+0.35%)
Dec 11, 2025 5.720 5.740 5.650 5.700 31,202 +0.03(+0.53%)
Dec 10, 2025 5.560 5.740 5.560 5.670 10,743 +0.11(+1.98%)
Dec 09, 2025 5.620 5.630 5.560 5.560 15,703 -0.03(-0.54%)
Dec 08, 2025 5.560 5.620 5.550 5.590 13,906 -0.01(-0.18%)
Dec 05, 2025 5.560 5.670 5.500 5.600 20,226 +0.18(+3.32%)
Dec 04, 2025 5.300 5.460 5.300 5.420 20,250 +0.03(+0.56%)
Dec 03, 2025 5.460 5.460 5.380 5.390 19,841 -0.06(-1.10%)
Dec 02, 2025 5.410 5.500 5.400 5.450 7,717 +0.07(+1.30%)
Dec 01, 2025 5.310 5.400 5.340 5.380 6,876 -0.02(-0.37%)
Nov 28, 2025 5.320 5.420 5.310 5.400 2,453 +0.08(+1.50%)
Nov 27, 2025 5.580 5.580 5.320 5.320 3,643 -0.06(-1.12%)
Nov 26, 2025 5.430 5.480 5.340 5.380 16,441 -0.04(-0.74%)
Nov 25, 2025 5.520 5.520 5.370 5.420 10,730 -0.14(-2.52%)
Nov 24, 2025 5.400 5.560 5.400 5.560 11,780 +0.19(+3.54%)
Nov 21, 2025 5.340 5.440 5.330 5.370 14,776 -0.01(-0.19%)
Nov 20, 2025 5.430 5.430 5.380 5.380 10,349 -0.02(-0.37%)
Nov 19, 2025 5.560 5.570 5.380 5.400 30,409 -0.18(-3.23%)
Nov 18, 2025 5.500 5.610 5.390 5.580 28,116 +0.10(+1.82%)
Nov 17, 2025 5.510 5.620 5.430 5.480 16,087 -0.08(-1.44%)
Nov 14, 2025 5.500 5.600 5.400 5.560 11,080 +0.02(+0.36%)
Nov 13, 2025 5.680 5.690 5.540 5.540 13,615 -0.16(-2.81%)
Nov 12, 2025 5.670 5.740 5.600 5.700 18,748 +0.02(+0.35%)
Nov 11, 2025 5.560 5.710 5.410 5.680 34,941 +0.11(+1.97%)
Nov 10, 2025 5.970 5.970 5.540 5.570 16,550 -0.01(-0.18%)
Nov 07, 2025 5.310 5.650 5.310 5.580 24,577 +0.27(+5.08%)
Nov 06, 2025 5.470 5.540 5.100 5.310 119,778 -0.10(-1.85%)
Nov 05, 2025 5.840 5.840 5.410 5.410 39,538 -0.44(-7.52%)
Nov 04, 2025 6.190 6.240 5.820 5.850 141,291 -0.45(-7.14%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.