TECSYS Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	34.330	34.980	34.000	34.710	33.895	2,600
2024-05-28	33.260	34.170	33.190	33.910	33.114	12,700
2024-05-27	33.000	33.630	32.770	33.150	32.371	7,000
2024-05-24	33.700	33.710	33.000	33.320	32.537	2,400
2024-05-23	34.500	34.500	33.000	33.490	32.703	7,500
2024-05-22	34.490	34.700	34.100	34.100	33.299	8,600
2024-05-21	34.020	34.900	34.020	34.220	33.416	3,500
2024-05-17	34.940	34.940	34.570	34.570	33.758	400
2024-05-16	35.270	35.840	34.440	34.440	33.631	3,000
2024-05-15	36.120	36.560	35.760	35.760	34.920	5,700
2024-05-14	37.230	37.230	36.130	36.130	35.281	2,600
2024-05-13	38.900	38.900	36.680	36.680	35.819	8,700
2024-05-10	37.300	37.300	36.890	37.100	36.229	4,100
2024-05-09	36.040	37.360	36.040	37.130	36.258	3,600
2024-05-08	37.180	37.190	36.120	36.720	35.858	4,700
2024-05-07	37.280	37.480	36.640	37.000	36.131	7,200
2024-05-06	35.980	37.440	35.980	36.920	36.053	5,200
2024-05-03	36.830	36.840	35.010	36.000	35.155	14,600
2024-05-02	37.660	37.660	36.830	36.830	35.965	1,400
2024-05-01	38.620	38.630	37.890	37.900	37.010	5,100
2024-04-30	39.980	39.980	38.290	38.740	37.830	3,000
2024-04-29	38.940	40.250	38.940	40.000	39.061	9,000
2024-04-26	37.570	38.720	37.570	38.560	37.654	3,000
2024-04-25	39.070	39.070	37.470	37.510	36.629	2,800
2024-04-24	38.740	39.100	37.220	37.460	36.580	5,000
2024-04-23	38.360	38.530	37.900	38.470	37.567	3,500
2024-04-22	37.240	37.460	36.500	37.450	36.570	5,200
2024-04-19	39.790	39.790	37.030	37.230	36.356	7,900
2024-04-18	38.020	38.510	37.690	38.400	37.498	3,400
2024-04-17	38.000	38.220	37.980	38.000	37.108	6,100
2024-04-16	37.500	38.050	37.170	38.000	37.108	3,600
2024-04-15	37.540	38.190	37.270	37.750	36.863	5,000
2024-04-12	38.010	38.010	37.000	37.540	36.658	13,900
2024-04-11	39.150	39.150	38.060	38.060	37.166	3,500
2024-04-10	39.000	39.330	38.550	39.330	38.406	9,100
2024-04-09	38.990	39.430	38.880	39.430	38.504	11,300
2024-04-08	39.250	39.250	38.700	39.000	38.084	12,700
2024-04-05	39.250	39.250	39.110	39.180	38.260	5,300
2024-04-04	38.070	39.700	38.070	39.250	38.328	5,400
2024-04-03	38.540	39.090	38.540	39.090	38.172	8,000
2024-04-02	39.050	39.050	38.360	38.540	37.635	2,900
2024-04-01	39.170	39.170	38.430	38.660	37.752	9,600
2024-03-28	38.010	39.080	38.000	38.580	37.674	8,300
2024-03-27	38.590	38.590	37.500	38.000	37.108	11,800
2024-03-26	38.530	38.530	37.140	37.140	36.268	210,200
2024-03-25	40.520	40.910	39.680	39.680	38.748	12,900
2024-03-22	39.810	40.400	39.200	40.380	39.432	9,600
2024-03-21	39.150	39.900	39.150	39.810	38.875	5,800
2024-03-20	38.050	39.850	38.050	39.850	38.914	8,000
2024-03-19	39.140	39.950	38.110	38.110	37.137	9,100
2024-03-18	37.490	39.130	37.220	38.790	37.800	9,500
2024-03-15	36.470	37.480	36.390	37.380	36.426	5,000
2024-03-14	36.640	36.860	36.110	36.720	35.782	4,900
2024-03-13	36.800	36.810	36.420	36.640	35.704	3,400
2024-03-12	36.920	36.920	36.580	36.800	35.860	6,800
2024-03-11	38.110	38.110	37.000	37.000	36.055	1,500
2024-03-08	38.700	38.700	37.770	37.830	36.864	4,300
2024-03-07	37.510	38.930	37.000	38.930	37.936	89,100
2024-03-06	37.900	38.050	37.380	37.710	36.747	5,100
2024-03-05	38.570	38.570	37.440	37.880	36.913	6,300

← NewerPage 11 of 21 · 1,255 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.