TECSYS Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	27.200	27.770	26.830	27.130	26.156	8,800
2023-03-17	28.000	28.000	27.030	27.080	26.108	24,500
2023-03-16	27.800	27.910	26.820	27.910	26.908	25,200
2023-03-15	27.950	27.970	27.260	27.390	26.407	11,200
2023-03-14	28.090	28.500	27.660	28.500	27.477	67,000
2023-03-13	28.600	28.670	27.530	27.980	26.976	9,400
2023-03-10	28.770	29.040	27.880	28.500	27.477	15,800
2023-03-09	29.900	30.220	28.940	29.000	27.959	9,400
2023-03-08	29.000	30.370	28.500	29.950	28.875	14,800
2023-03-07	29.890	29.950	28.970	29.150	28.104	67,800
2023-03-06	29.510	30.580	29.000	29.320	28.268	25,600
2023-03-03	28.890	30.590	28.890	29.980	28.904	19,000
2023-03-02	27.430	29.350	27.250	28.450	27.429	27,900
2023-03-01	27.100	27.220	26.530	26.860	25.896	16,400
2023-02-28	27.090	27.510	26.250	27.000	26.031	246,500
2023-02-27	27.000	28.500	27.000	27.650	26.658	20,000
2023-02-24	26.090	26.390	25.880	25.960	25.028	29,000
2023-02-23	27.470	27.470	26.070	26.570	25.616	10,100
2023-02-22	26.620	27.690	26.620	27.470	26.484	13,700
2023-02-21	26.570	27.720	26.090	27.250	26.272	14,600
2023-02-17	26.140	27.370	25.930	26.620	25.665	13,600
2023-02-16	27.940	28.240	26.400	26.400	25.452	21,800
2023-02-15	28.000	28.390	27.510	28.030	27.024	20,400
2023-02-14	27.470	28.450	27.430	28.320	27.304	15,800
2023-02-13	28.640	28.640	27.740	28.050	27.043	7,600
2023-02-10	30.110	30.110	28.500	28.500	27.477	18,200
2023-02-09	29.410	30.420	29.260	30.400	29.309	9,200
2023-02-08	31.250	31.250	29.410	29.690	28.624	8,100
2023-02-07	30.630	32.030	30.540	31.410	30.283	12,100
2023-02-06	29.450	30.250	29.300	30.240	29.155	6,700
2023-02-03	28.400	29.650	28.400	29.430	28.374	11,000
2023-02-02	27.970	29.550	27.970	29.420	28.364	61,300
2023-02-01	28.670	28.990	27.800	28.640	27.612	6,500
2023-01-31	27.980	28.980	27.850	28.380	27.361	79,200
2023-01-30	26.960	27.820	26.200	27.600	26.609	9,800
2023-01-27	27.000	27.620	26.300	27.060	26.089	23,200
2023-01-26	26.200	27.420	26.200	27.000	26.031	11,000
2023-01-25	26.780	26.910	26.010	26.010	25.076	7,600
2023-01-24	28.790	28.790	26.750	27.440	26.455	5,000
2023-01-23	27.040	28.290	27.040	28.040	27.034	9,100
2023-01-20	26.710	27.900	26.500	27.580	26.590	11,900
2023-01-19	26.040	26.710	25.680	26.070	25.134	3,700
2023-01-18	27.010	27.330	25.590	25.900	24.970	7,400
2023-01-17	26.570	27.490	26.570	27.080	26.108	1,600
2023-01-16	27.900	28.190	27.580	27.620	26.629	1,800
2023-01-13	26.950	28.040	26.900	27.920	26.918	4,200
2023-01-12	26.850	27.120	26.000	26.980	26.012	6,200
2023-01-11	28.410	28.940	26.280	26.590	25.636	8,300
2023-01-10	28.600	28.600	28.250	28.410	27.390	3,500
2023-01-09	28.540	28.820	28.190	28.490	27.467	7,000
2023-01-06	26.520	28.180	26.520	28.150	27.140	11,700
2023-01-05	25.670	26.490	24.970	26.480	25.530	11,600
2023-01-04	26.530	26.530	24.800	25.500	24.585	17,200
2023-01-03	27.420	27.690	24.530	25.090	24.189	12,200
2022-12-30	26.240	26.530	25.970	26.530	25.578	9,400
2022-12-29	25.020	26.220	25.020	26.220	25.279	7,300
2022-12-28	25.200	25.520	25.120	25.250	24.344	9,800
2022-12-23	25.220	25.600	25.020	25.390	24.479	16,200
2022-12-22	25.820	26.290	25.030	25.540	24.623	21,500
2022-12-21	26.470	26.770	24.270	25.550	24.633	82,500

← NewerPage 16 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.