TECSYS Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	38.620	38.770	36.460	38.440	37.458	20,000
2024-03-01	36.290	39.320	36.290	38.870	37.877	25,800
2024-02-29	35.670	36.030	35.670	35.690	34.779	5,100
2024-02-28	36.000	36.300	35.540	35.540	34.632	4,300
2024-02-27	35.640	35.860	35.450	35.860	34.944	2,800
2024-02-26	34.580	35.640	34.580	35.640	34.730	2,200
2024-02-23	34.100	34.650	34.100	34.650	33.765	1,800
2024-02-22	35.260	35.260	34.550	34.550	33.668	4,200
2024-02-21	34.630	35.600	34.360	35.600	34.691	5,700
2024-02-20	35.350	35.350	34.330	34.360	33.483	2,400
2024-02-16	35.260	35.350	35.260	35.350	34.447	400
2024-02-15	35.990	35.990	35.190	35.190	34.291	3,600
2024-02-14	35.350	35.470	34.790	35.360	34.457	25,500
2024-02-13	34.090	34.950	34.090	34.810	33.921	3,800
2024-02-12	33.230	34.610	33.230	34.610	33.726	5,300
2024-02-09	33.170	34.620	33.170	34.280	33.405	1,700
2024-02-08	33.730	34.630	33.640	34.500	33.619	2,600
2024-02-07	34.290	34.290	33.800	33.920	33.054	1,700
2024-02-06	35.180	35.230	34.580	34.960	34.067	2,900
2024-02-05	36.240	36.240	35.010	35.200	34.301	2,900
2024-02-02	32.310	35.660	32.310	35.660	34.749	6,400
2024-02-01	35.130	35.130	34.050	34.070	33.200	5,900
2024-01-31	35.260	36.140	35.020	35.020	34.126	6,900
2024-01-30	36.150	36.150	35.400	36.060	35.139	6,400
2024-01-29	35.740	36.150	35.720	35.900	34.983	9,200
2024-01-26	35.600	35.970	35.110	35.740	34.827	15,000
2024-01-25	35.480	35.480	33.790	34.780	33.892	8,600
2024-01-24	33.840	34.250	33.500	34.100	33.229	21,000
2024-01-23	32.460	33.300	31.790	33.050	32.206	18,600
2024-01-22	32.000	32.080	31.370	31.690	30.881	5,300
2024-01-19	31.990	31.990	30.650	31.630	30.822	3,000
2024-01-18	30.640	31.370	30.640	30.790	30.004	6,200
2024-01-17	30.100	31.290	30.100	31.290	30.491	1,400
2024-01-16	30.940	30.940	30.000	30.420	29.643	7,400
2024-01-15	30.310	31.320	30.310	31.000	30.208	12,500
2024-01-12	29.890	30.850	29.750	30.500	29.721	8,500
2024-01-11	30.390	30.390	29.200	29.630	28.873	56,300
2024-01-10	30.800	30.800	30.000	30.050	29.283	7,600
2024-01-09	30.990	31.000	30.800	30.960	30.169	22,100
2024-01-08	31.990	31.990	31.040	31.040	30.247	1,200
2024-01-05	30.860	32.210	30.790	31.290	30.491	6,000
2024-01-04	30.450	31.010	30.450	30.900	30.111	5,600
2024-01-03	30.890	31.150	30.150	30.150	29.380	7,200
2024-01-02	33.240	33.240	31.260	31.360	30.559	2,000
2023-12-29	31.960	33.220	31.820	32.810	31.972	4,100
2023-12-28	31.370	31.780	30.710	31.760	30.949	2,400
2023-12-27	30.750	30.850	30.330	30.510	29.731	3,100
2023-12-22	30.440	30.650	30.350	30.350	29.575	10,600
2023-12-21	30.630	30.800	29.950	30.000	29.234	5,400
2023-12-20	30.560	31.000	30.560	30.600	29.819	8,200
2023-12-19	30.560	30.560	30.360	30.500	29.721	10,000
2023-12-18	30.320	30.560	30.020	30.560	29.780	12,200
2023-12-15	30.990	30.990	30.600	30.900	30.111	6,000
2023-12-14	30.730	31.130	30.640	30.990	30.199	2,300
2023-12-13	30.700	30.930	29.850	30.580	29.799	57,600
2023-12-12	30.630	30.700	30.630	30.680	29.819	5,600
2023-12-11	31.250	31.250	30.290	30.630	29.770	2,500
2023-12-08	32.000	32.000	31.280	31.400	30.518	3,600
2023-12-07	32.210	32.500	31.500	32.090	31.189	12,000
2023-12-06	31.470	32.540	31.040	32.540	31.626	12,100

← NewerPage 12 of 21 · 1,259 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.