TECSYS Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	43.010	43.550	43.010	43.550	42.619	1,100
2024-08-21	42.780	43.210	42.740	43.210	42.286	5,100
2024-08-20	43.880	43.880	42.850	42.850	41.934	3,400
2024-08-19	42.740	44.780	42.740	43.990	43.049	7,500
2024-08-16	42.710	42.710	42.220	42.510	41.601	600
2024-08-15	42.000	42.550	42.000	42.550	41.640	1,900
2024-08-14	42.300	42.300	42.000	42.030	41.131	1,100
2024-08-13	42.000	42.540	42.000	42.540	41.630	2,600
2024-08-12	42.510	43.420	42.050	42.270	41.366	4,500
2024-08-09	41.910	42.500	41.800	42.500	41.591	5,400
2024-08-08	39.590	42.580	39.590	42.580	41.669	10,300
2024-08-07	39.650	40.020	39.600	40.020	39.164	3,400
2024-08-06	37.250	39.540	37.250	39.270	38.430	5,600
2024-08-02	39.870	40.000	39.220	40.000	39.145	7,100
2024-08-01	40.180	40.640	40.000	40.250	39.389	6,500
2024-07-31	39.500	40.200	39.500	40.020	39.164	5,200
2024-07-30	40.000	40.340	39.640	39.640	38.792	13,300
2024-07-29	40.190	40.800	39.980	40.000	39.145	6,600
2024-07-26	40.100	40.210	39.530	40.210	39.350	20,100
2024-07-25	39.680	40.060	39.620	40.060	39.203	2,700
2024-07-24	39.990	40.030	39.480	39.620	38.773	7,500
2024-07-23	39.320	40.000	39.320	40.000	39.145	2,500
2024-07-22	39.880	39.930	38.300	39.930	39.076	4,000
2024-07-19	39.400	39.500	38.230	38.450	37.628	4,600
2024-07-18	38.400	39.490	38.400	39.470	38.626	5,900
2024-07-17	38.940	38.940	38.170	38.500	37.677	4,600
2024-07-16	37.310	39.400	37.310	39.400	38.557	3,600
2024-07-15	35.880	38.440	35.880	38.050	37.236	7,800
2024-07-12	37.280	37.610	37.020	37.610	36.806	6,900
2024-07-11	35.800	37.600	35.800	37.270	36.395	3,400
2024-07-10	35.460	36.540	35.460	36.250	35.399	4,300
2024-07-09	36.130	36.600	35.880	36.410	35.555	8,300
2024-07-08	35.640	36.800	35.640	36.130	35.281	8,800
2024-07-05	34.160	35.510	34.160	35.500	34.666	11,000
2024-07-04	36.540	36.540	34.310	34.590	33.778	2,800
2024-07-03	36.910	36.910	34.840	34.990	34.168	5,200
2024-07-02	34.680	37.300	34.530	35.150	34.325	9,700
2024-06-28	34.700	35.000	33.510	34.990	34.168	16,200
2024-06-27	33.370	36.020	33.370	35.630	34.793	8,600
2024-06-26	32.730	33.480	32.000	32.800	32.030	17,700
2024-06-25	33.330	33.620	32.730	32.730	31.961	12,100
2024-06-24	33.880	33.990	32.770	33.820	33.026	14,900
2024-06-21	34.410	34.410	33.460	33.900	33.104	9,800
2024-06-20	34.030	34.250	33.270	33.270	32.489	7,300
2024-06-19	35.910	35.910	34.190	34.480	33.670	6,500
2024-06-18	35.020	35.280	34.330	34.330	33.524	10,300
2024-06-17	38.130	38.190	35.570	35.570	34.735	9,000
2024-06-14	37.700	37.700	35.500	36.010	35.164	3,600
2024-06-13	37.000	37.150	36.220	36.890	36.024	6,300
2024-06-12	32.890	36.800	32.890	36.760	35.897	11,600
2024-06-11	32.550	33.890	32.420	33.890	33.094	5,600
2024-06-10	32.020	33.290	32.010	32.590	31.825	3,300
2024-06-07	33.360	33.610	32.490	33.310	32.528	10,100
2024-06-06	34.070	34.140	33.420	33.420	32.635	7,500
2024-06-05	33.580	34.490	33.400	34.260	33.455	2,100
2024-06-04	33.060	34.590	33.060	34.250	33.446	3,900
2024-06-03	36.130	36.130	34.610	34.870	34.051	7,200
2024-05-31	35.260	35.690	34.970	35.400	34.569	12,200
2024-05-30	33.610	36.170	33.610	34.950	34.129	14,100
2024-05-29	34.330	34.980	34.000	34.710	33.895	2,600

← NewerPage 10 of 21 · 1,258 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.