TECSYS Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	33.990	33.990	31.120	31.980	31.082	23,500
2023-12-04	33.850	34.290	33.000	33.660	32.715	12,400
2023-12-01	32.020	34.350	30.870	33.750	32.802	9,100
2023-11-30	33.680	34.020	33.680	33.920	32.968	20,600
2023-11-29	33.780	34.730	33.660	33.660	32.715	8,400
2023-11-28	32.040	34.280	32.040	33.780	32.832	11,800
2023-11-27	31.530	32.770	31.280	31.980	31.082	8,000
2023-11-24	30.800	31.010	30.800	30.840	29.974	1,000
2023-11-23	31.020	31.520	30.880	30.880	30.013	1,900
2023-11-22	30.360	31.350	30.360	31.220	30.343	2,700
2023-11-21	30.120	30.120	30.050	30.050	29.206	400
2023-11-20	30.000	30.400	29.570	30.070	29.226	4,000
2023-11-17	30.580	30.580	30.000	30.050	29.206	3,900
2023-11-16	30.420	30.440	30.000	30.300	29.449	1,300
2023-11-15	30.250	31.110	30.240	30.890	30.023	11,200
2023-11-14	27.670	30.320	27.670	30.320	29.469	5,300
2023-11-13	28.850	29.330	28.740	29.330	28.507	4,100
2023-11-10	27.880	29.170	27.880	29.170	28.351	5,500
2023-11-09	28.420	28.420	27.380	27.720	26.942	2,500
2023-11-08	25.780	28.270	25.630	28.270	27.476	3,500
2023-11-07	25.960	26.600	25.760	25.760	25.037	1,600
2023-11-06	26.950	26.950	26.110	26.110	25.377	1,100
2023-11-03	26.220	26.550	26.220	26.550	25.805	2,600
2023-11-02	25.700	26.020	25.500	25.950	25.221	3,800
2023-11-01	26.240	26.240	25.460	25.500	24.784	19,000
2023-10-31	26.910	26.910	26.010	26.500	25.756	4,600
2023-10-30	27.360	28.330	27.090	27.090	26.329	2,000
2023-10-27	28.390	28.870	28.170	28.500	27.700	6,600
2023-10-26	28.250	28.670	28.180	28.490	27.690	4,100
2023-10-25	28.180	28.490	28.000	28.400	27.603	3,200
2023-10-24	27.760	28.230	27.760	28.190	27.399	2,000
2023-10-23	26.900	27.560	26.900	27.560	26.786	1,800
2023-10-20	28.080	28.080	26.370	27.530	26.757	6,900
2023-10-19	26.000	27.470	26.000	27.470	26.699	2,200
2023-10-18	28.030	28.650	27.860	27.920	27.136	3,300
2023-10-17	26.920	28.150	26.770	27.810	27.029	4,400
2023-10-16	25.760	26.920	25.760	26.790	26.038	3,200
2023-10-13	26.160	26.160	25.790	25.980	25.251	4,900
2023-10-12	26.420	26.490	25.610	25.880	25.153	3,700
2023-10-11	27.440	27.440	26.580	26.580	25.834	1,800
2023-10-10	27.540	27.720	27.240	27.600	26.825	1,500
2023-10-06	26.950	28.020	26.950	27.950	27.165	1,400
2023-10-05	27.590	27.730	27.000	27.520	26.747	4,700
2023-10-04	26.150	27.180	26.150	27.180	26.417	4,600
2023-10-03	26.700	26.840	26.150	26.150	25.416	11,200
2023-10-02	27.880	27.880	26.890	27.270	26.504	4,800
2023-09-29	25.690	28.000	25.690	28.000	27.214	7,400
2023-09-28	24.490	25.480	24.310	25.320	24.609	3,100
2023-09-27	25.300	25.410	24.480	24.480	23.793	22,100
2023-09-26	25.290	25.470	24.850	25.140	24.434	12,600
2023-09-25	25.460	25.830	24.990	25.510	24.794	19,700
2023-09-22	25.970	26.090	25.080	25.490	24.774	5,500
2023-09-21	26.580	26.580	25.800	26.090	25.358	6,800
2023-09-20	26.690	26.880	26.690	26.830	26.004	1,600
2023-09-19	26.940	26.940	26.400	26.480	25.665	8,100
2023-09-18	28.330	28.330	27.220	27.220	26.382	3,300
2023-09-15	30.200	30.200	27.240	28.080	27.215	25,800
2023-09-14	28.800	29.250	27.940	28.860	27.971	12,700
2023-09-13	29.950	30.710	28.350	28.350	27.477	11,900
2023-09-12	29.400	30.250	28.740	30.150	29.222	9,900

← NewerPage 13 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.