TECSYS Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	28.440	29.250	28.440	28.640	27.758	10,800
2023-09-08	29.200	29.200	28.400	28.430	27.555	7,000
2023-09-07	28.710	29.000	28.000	28.250	27.380	3,200
2023-09-06	29.590	29.760	28.910	29.000	28.107	4,900
2023-09-05	29.340	29.680	28.850	29.140	28.243	9,700
2023-09-01	29.000	29.000	29.000	29.000	28.107	900
2023-08-31	28.390	29.000	28.020	28.910	28.020	6,400
2023-08-30	26.740	28.500	26.740	28.390	27.516	8,500
2023-08-29	25.920	27.400	25.920	26.970	26.140	2,300
2023-08-28	25.900	26.310	25.850	25.890	25.093	3,100
2023-08-25	26.110	26.380	25.660	25.860	25.064	3,800
2023-08-24	25.110	25.880	24.920	25.880	25.083	9,200
2023-08-23	25.250	25.260	25.140	25.260	24.482	3,100
2023-08-22	25.390	25.510	25.250	25.260	24.482	5,800
2023-08-21	25.530	25.590	25.040	25.190	24.414	20,300
2023-08-18	25.580	25.580	25.250	25.530	24.744	3,100
2023-08-17	26.000	26.120	25.300	25.500	24.715	12,600
2023-08-16	25.960	26.130	25.850	26.000	25.199	10,900
2023-08-15	26.190	26.220	25.930	26.220	25.413	5,200
2023-08-14	26.470	26.550	26.130	26.550	25.732	7,900
2023-08-11	26.050	26.470	26.050	26.470	25.655	900
2023-08-10	26.990	26.990	25.920	26.570	25.752	5,000
2023-08-09	27.160	27.210	26.520	26.790	25.965	6,200
2023-08-08	26.710	27.400	26.680	27.400	26.556	7,000
2023-08-04	27.080	27.090	26.560	26.560	25.742	2,200
2023-08-03	26.910	27.420	26.910	27.350	26.508	2,700
2023-08-02	27.390	27.560	27.000	27.560	26.711	5,100
2023-08-01	27.190	28.050	27.190	28.000	27.138	2,000
2023-07-31	26.510	27.670	26.310	27.230	26.392	9,700
2023-07-28	26.850	27.140	25.980	26.770	25.946	10,800
2023-07-27	27.240	27.240	26.840	27.050	26.217	5,700
2023-07-26	26.910	27.010	26.600	26.900	26.072	2,000
2023-07-25	26.600	27.360	26.350	27.240	26.401	32,500
2023-07-24	26.900	27.060	26.020	26.520	25.703	7,000
2023-07-21	27.010	27.340	26.560	26.830	26.004	11,300
2023-07-20	27.100	27.390	26.350	26.510	25.694	11,300
2023-07-19	27.000	27.710	27.000	27.440	26.595	6,700
2023-07-18	27.980	28.160	27.600	27.850	26.992	3,800
2023-07-17	28.000	28.640	27.900	28.080	27.215	10,300
2023-07-14	28.420	28.750	27.970	28.190	27.322	6,400
2023-07-13	28.910	29.770	28.380	28.430	27.555	13,000
2023-07-12	30.100	30.100	29.000	29.550	28.567	7,200
2023-07-11	30.650	30.650	29.570	30.080	29.080	76,400
2023-07-10	30.110	30.410	29.990	30.060	29.060	4,000
2023-07-07	30.960	31.000	29.910	29.910	28.915	7,500
2023-07-06	31.740	31.740	29.910	30.210	29.205	7,100
2023-07-05	29.990	31.500	29.210	31.000	29.969	21,200
2023-07-04	28.000	29.920	28.000	28.130	27.195	8,100
2023-06-30	25.510	28.690	25.500	27.860	26.934	21,100
2023-06-29	25.070	25.700	25.070	25.470	24.623	21,600
2023-06-28	25.750	25.750	25.250	25.260	24.420	5,100
2023-06-27	25.260	25.770	25.250	25.600	24.749	6,300
2023-06-26	25.830	25.890	25.390	25.390	24.546	2,900
2023-06-23	25.050	26.040	24.990	26.000	25.135	5,800
2023-06-22	25.220	25.720	25.010	25.680	24.826	2,600
2023-06-21	24.510	25.420	23.750	24.990	24.159	80,000
2023-06-20	26.520	26.520	24.950	25.000	24.169	8,000
2023-06-19	26.000	26.610	26.000	26.610	25.725	300
2023-06-16	26.090	26.310	25.690	25.890	25.029	6,200
2023-06-15	25.250	26.120	24.500	26.120	25.251	92,900

← NewerPage 14 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.