Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TCS.TO stock page

TECSYS Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-1425.16025.24024.50024.92024.091114,400
2023-06-1324.50024.93024.41024.93024.1014,600
2023-06-1225.91025.91024.50024.64023.8214,600
2023-06-0923.93025.31023.93025.29024.44910,700
2023-06-0825.09025.09024.32024.89024.0623,700
2023-06-0725.00025.44024.94024.94024.1116,600
2023-06-0624.46025.53024.46025.07024.23611,900
2023-06-0525.50025.84025.02025.33024.48838,800
2023-06-0225.52025.60025.26025.52024.67111,900
2023-06-0125.24025.75025.24025.67024.8165,600
2023-05-3125.20025.65025.00025.03024.19810,600
2023-05-3025.91026.16025.00025.25024.4107,500
2023-05-2925.93026.15025.93026.12025.2513,600
2023-05-2625.52026.02025.51025.93025.06826,800
2023-05-2525.60025.99025.50025.99025.1263,000
2023-05-2425.58025.71025.52025.71024.8551,900
2023-05-2326.00026.00025.76025.76024.90322,600
2023-05-1925.90026.00025.88025.99025.12621,800
2023-05-1825.14025.82024.68025.50024.65217,900
2023-05-1726.00026.00025.49025.49024.6422,600
2023-05-1625.93026.00025.93026.00025.13512,300
2023-05-1526.10026.10025.90025.90025.0393,400
2023-05-1226.61026.61025.97026.20025.3299,100
2023-05-1125.50026.23025.50026.17025.3008,700
2023-05-1026.14026.25025.90025.98025.11621,000
2023-05-0926.01026.30025.90026.15025.28012,100
2023-05-0826.23026.45026.03026.45025.57011,300
2023-05-0525.92026.51025.91026.09025.2228,100
2023-05-0426.09026.11025.73025.97025.10634,000
2023-05-0326.12026.36026.00026.00025.13510,200
2023-05-0226.45026.94026.00026.00025.1356,700
2023-05-0125.82027.20025.82026.70025.8125,000
2023-04-2825.91026.00025.58025.58024.7292,200
2023-04-2725.60026.00025.35025.54024.6917,400
2023-04-2626.00026.03026.00026.00025.13520,600
2023-04-2526.00026.21026.00026.00025.1358,500
2023-04-2426.50026.50026.00026.45025.57024,500
2023-04-2126.17026.17026.00026.00025.1351,700
2023-04-2026.75027.10026.29026.29025.4163,700
2023-04-1926.64027.03026.64026.75025.86125,200
2023-04-1826.48026.69026.19026.19025.31927,200
2023-04-1726.21026.48026.00026.48025.59922,600
2023-04-1426.04026.86026.00026.26025.3873,500
2023-04-1325.77026.21025.55026.20025.3297,900
2023-04-1225.25025.95025.25025.93025.0686,100
2023-04-1125.60025.72025.14025.16024.3238,700
2023-04-1025.38025.73025.13025.69024.8363,400
2023-04-0626.45026.45025.36025.60024.74918,700
2023-04-0526.62026.66025.78026.25025.3779,800
2023-04-0427.17027.33026.61026.90026.00620,200
2023-04-0327.73027.73026.65027.20026.29617,500
2023-03-3127.17027.77027.17027.36026.4509,000
2023-03-3027.71027.71027.21027.24026.3343,400
2023-03-2927.65027.73027.12027.71026.7896,200
2023-03-2827.82027.82026.53027.36026.45021,800
2023-03-2728.01028.01027.25027.99027.0593,800
2023-03-2427.15028.52027.15028.04027.10846,400
2023-03-2327.12027.56026.69026.69025.8037,900
2023-03-2226.85027.94026.75027.25026.3448,100
2023-03-2127.20028.00027.14027.46026.47418,800
← NewerPage 15 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-220.0900 CAD
2026-07-100.0900 CAD
2026-03-250.0900 CAD
2025-12-170.0900 CAD
2025-09-190.0850 CAD
2025-07-110.0850 CAD
2025-03-260.0850 CAD
2024-12-180.0850 CAD
2024-09-200.0800 CAD
2024-07-120.0800 CAD
2024-03-200.0800 CAD
2023-12-130.0800 CAD
2023-09-210.0750 CAD
2023-07-130.0750 CAD
2023-03-220.0750 CAD
2022-12-140.0750 CAD
2022-09-220.0700 CAD
2022-07-140.0700 CAD
2022-03-230.0700 CAD
2021-12-150.0700 CAD
2021-09-230.0650 CAD
2021-07-150.0650 CAD
2021-03-170.0650 CAD
2020-12-160.0650 CAD
2020-09-240.0600 CAD
2020-07-230.0600 CAD
2020-03-180.0600 CAD
2019-12-180.0600 CAD
2019-09-190.0550 CAD
2019-07-180.0550 CAD
2019-03-200.0550 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.