TECSYS Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	28.580	28.580	26.000	26.000	25.067	9,900
2022-12-19	29.050	29.080	26.960	26.960	25.992	6,300
2022-12-16	27.350	29.550	26.630	29.150	28.104	9,100
2022-12-15	27.010	27.370	26.850	27.230	26.253	10,300
2022-12-14	25.620	27.450	25.620	27.180	26.204	10,900
2022-12-13	27.020	27.500	26.000	26.370	25.351	45,700
2022-12-12	27.240	27.240	26.480	26.820	25.784	19,600
2022-12-09	26.810	27.020	26.690	26.700	25.668	12,700
2022-12-08	28.010	28.150	26.890	27.100	26.053	8,100
2022-12-07	27.630	28.500	27.630	28.000	26.918	4,000
2022-12-06	28.970	28.970	27.690	28.250	27.159	28,900
2022-12-05	29.220	29.220	28.160	28.250	27.159	10,400
2022-12-02	28.500	30.140	28.500	29.630	28.485	27,800
2022-12-01	28.920	30.300	28.650	30.300	29.129	8,800
2022-11-30	28.000	29.050	27.640	28.920	27.803	21,400
2022-11-29	28.250	28.300	27.920	28.000	26.918	9,200
2022-11-28	28.780	29.600	28.150	28.260	27.168	7,600
2022-11-25	31.310	31.310	30.300	30.300	29.129	900
2022-11-24	31.500	31.700	30.940	31.190	29.985	1,400
2022-11-23	31.400	31.400	30.910	31.360	30.148	1,400
2022-11-22	29.910	31.580	29.910	31.130	29.927	11,000
2022-11-21	30.250	30.300	29.760	30.100	28.937	3,700
2022-11-18	30.530	30.530	29.880	30.400	29.226	1,900
2022-11-17	30.200	30.200	29.880	30.020	28.860	1,100
2022-11-16	29.820	30.360	29.820	30.100	28.937	1,600
2022-11-15	30.330	31.400	30.010	30.010	28.851	4,300
2022-11-14	29.070	30.630	28.900	29.970	28.812	4,000
2022-11-11	29.190	30.000	28.850	29.540	28.399	3,000
2022-11-10	28.400	30.240	28.400	29.090	27.966	4,900
2022-11-09	29.880	29.880	27.850	27.850	26.774	5,700
2022-11-08	28.540	29.830	28.490	29.830	28.678	2,200
2022-11-07	29.250	29.600	28.500	28.720	27.610	1,900
2022-11-04	28.440	29.060	28.100	28.910	27.793	8,200
2022-11-03	28.040	29.350	28.040	28.860	27.745	2,200
2022-11-02	28.340	29.570	28.340	29.190	28.062	1,400
2022-11-01	30.230	30.230	29.980	29.980	28.822	1,100
2022-10-31	30.770	31.230	29.880	29.880	28.726	2,000
2022-10-28	28.970	30.650	28.800	30.400	29.226	3,400
2022-10-27	29.450	30.270	28.710	28.710	27.601	1,300
2022-10-26	30.030	30.030	29.100	29.100	27.976	1,800
2022-10-25	28.980	31.130	28.980	30.060	28.899	2,200
2022-10-24	31.390	31.430	30.700	30.700	29.514	4,000
2022-10-21	30.530	31.290	30.530	31.290	30.081	4,800
2022-10-20	30.020	30.240	29.960	29.970	28.812	1,200
2022-10-19	30.060	30.350	29.760	29.760	28.610	3,200
2022-10-18	30.010	30.010	29.810	29.980	28.822	3,300
2022-10-17	29.450	30.990	29.450	29.760	28.610	6,200
2022-10-14	29.330	29.620	28.520	29.140	28.014	6,700
2022-10-13	27.750	29.330	27.750	29.260	28.130	10,300
2022-10-12	27.730	28.410	27.250	28.410	27.312	6,900
2022-10-11	27.250	28.110	27.250	27.840	26.764	2,500
2022-10-07	28.100	28.100	27.250	27.260	26.207	5,300
2022-10-06	28.500	29.100	28.330	28.470	27.370	4,000
2022-10-05	29.350	29.650	28.790	28.920	27.803	10,300
2022-10-04	29.460	29.840	29.460	29.490	28.351	5,700
2022-10-03	28.900	29.520	28.620	28.750	27.639	7,100
2022-09-30	28.970	30.580	28.880	29.260	28.130	10,500
2022-09-29	29.100	30.340	28.590	28.860	27.745	3,100
2022-09-28	29.010	30.280	29.010	29.150	28.024	2,600
2022-09-27	29.400	29.450	29.020	29.120	27.995	1,300

← NewerPage 17 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.