TECSYS Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	38.020	38.050	37.950	37.950	37.950	7,037
2026-10-16	37.490	38.000	37.490	37.930	37.930	10,623
2026-10-15	37.170	37.600	37.050	37.490	37.490	5,000
2026-10-14	36.890	38.000	36.600	37.650	37.650	7,900
2026-10-13	36.780	37.030	36.300	36.900	36.900	7,600
2026-10-09	37.900	37.900	36.980	37.000	37.000	2,400
2026-10-08	38.340	38.600	37.460	37.460	37.460	4,700
2026-10-07	39.010	39.420	38.620	38.620	38.620	4,500
2026-10-06	39.160	39.620	38.610	39.420	39.420	7,400
2026-10-05	39.460	39.710	39.160	39.500	39.500	11,100
2026-10-02	38.160	39.500	37.910	39.400	39.400	12,800
2026-10-01	39.140	39.190	38.240	38.530	38.530	8,400
2026-09-30	39.660	39.660	38.360	38.750	38.750	2,900
2026-09-29	39.330	39.710	38.890	38.890	38.890	13,900
2026-09-28	37.470	39.380	37.470	39.310	39.310	13,700
2026-09-25	37.000	37.640	36.500	37.500	37.500	42,600
2026-09-24	36.780	37.490	36.780	37.140	37.140	5,400
2026-09-23	37.200	37.600	36.380	36.600	36.600	32,900
2026-09-22	36.680	37.300	35.840	37.210	37.210	11,400
2026-09-21	35.840	36.550	35.020	36.000	35.910	24,700
2026-09-18	34.250	35.930	34.250	35.930	35.840	14,900
2026-09-17	33.250	33.250	33.250	33.250	33.167	100
2026-09-16	33.060	33.320	32.630	32.780	32.698	7,900
2026-09-15	33.790	33.790	32.540	33.070	32.987	3,600
2026-09-14	30.660	34.000	30.660	33.500	33.416	12,100
2026-09-11	30.000	32.000	30.000	30.420	30.344	110,200
2026-09-10	28.350	28.550	28.120	28.550	28.479	4,400
2026-09-09	28.210	28.460	28.100	28.250	28.179	1,900
2026-09-08	29.170	29.170	28.410	28.440	28.369	2,300
2026-09-04	29.260	29.260	29.110	29.200	29.127	1,300
2026-09-03	29.680	29.680	29.250	29.250	29.177	1,700
2026-09-02	29.420	29.420	29.400	29.400	29.327	400
2026-09-01	30.800	30.800	29.290	29.290	29.217	2,900
2026-08-31	30.450	30.610	30.320	30.560	30.484	2,900
2026-08-28	30.570	31.130	30.480	31.000	30.923	2,300
2026-08-27	30.440	30.890	30.440	30.890	30.813	1,100
2026-08-26	30.490	30.530	30.150	30.440	30.364	4,400
2026-08-25	30.670	31.010	30.530	31.010	30.933	1,100
2026-08-24	29.320	31.000	29.320	30.810	30.733	1,900
2026-08-21	30.640	31.000	30.320	31.000	30.923	6,500
2026-08-20	30.760	31.070	30.760	31.070	30.992	1,100
2026-08-19	30.900	31.070	30.700	31.070	30.992	3,000
2026-08-18	30.090	31.250	30.090	31.040	30.962	6,200
2026-08-17	30.720	31.680	30.210	30.990	30.913	13,500
2026-08-14	32.000	32.000	30.810	30.810	30.733	5,500
2026-08-13	32.180	32.190	31.690	32.000	31.920	3,700
2026-08-12	32.550	32.630	31.600	32.630	32.548	6,400
2026-08-11	32.490	32.960	32.200	32.960	32.878	2,600
2026-08-10	32.550	32.800	32.290	32.290	32.209	4,000
2026-08-07	33.550	33.550	32.640	32.900	32.818	3,600
2026-08-06	33.270	33.990	32.930	33.990	33.905	4,200
2026-08-05	31.970	33.930	31.970	32.810	32.728	5,100
2026-08-04	33.180	33.540	32.680	33.390	33.307	4,100
2026-07-31	33.940	34.260	33.080	33.420	33.337	3,200
2026-07-30	33.050	34.650	32.760	33.500	33.416	4,300
2026-07-29	34.850	35.000	33.830	34.170	34.085	4,100
2026-07-28	33.520	35.010	33.510	34.580	34.494	9,600
2026-07-27	33.450	34.220	33.450	33.640	33.556	3,900
2026-07-24	32.220	34.170	32.220	33.090	33.007	6,300
2026-07-23	34.000	34.230	31.940	31.940	31.860	7,400

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0900 CAD
2026-07-10	0.0900 CAD
2026-03-25	0.0900 CAD
2025-12-17	0.0900 CAD
2025-09-19	0.0850 CAD
2025-07-11	0.0850 CAD
2025-03-26	0.0850 CAD
2024-12-18	0.0850 CAD
2024-09-20	0.0800 CAD
2024-07-12	0.0800 CAD
2024-03-20	0.0800 CAD
2023-12-13	0.0800 CAD
2023-09-21	0.0750 CAD
2023-07-13	0.0750 CAD
2023-03-22	0.0750 CAD
2022-12-14	0.0750 CAD
2022-09-22	0.0700 CAD
2022-07-14	0.0700 CAD
2022-03-23	0.0700 CAD
2021-12-15	0.0700 CAD
2021-09-23	0.0650 CAD
2021-07-15	0.0650 CAD
2021-03-17	0.0650 CAD
2020-12-16	0.0650 CAD
2020-09-24	0.0600 CAD
2020-07-23	0.0600 CAD
2020-03-18	0.0600 CAD
2019-12-18	0.0600 CAD
2019-09-19	0.0550 CAD
2019-07-18	0.0550 CAD
2019-03-20	0.0550 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.