TECSYS Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	29.080	29.290	28.980	29.130	28.005	2,800
2022-09-23	28.860	28.990	28.510	28.510	27.409	2,400
2022-09-22	28.400	29.040	28.130	29.040	27.918	2,900
2022-09-21	28.230	29.330	28.230	28.650	27.476	2,600
2022-09-20	27.510	28.860	27.510	28.340	27.179	11,500
2022-09-19	28.830	29.360	27.900	28.360	27.198	5,200
2022-09-16	27.710	28.990	27.460	28.580	27.409	12,000
2022-09-15	28.250	28.600	27.000	28.400	27.236	11,500
2022-09-14	29.500	30.270	28.360	28.600	27.428	11,100
2022-09-13	31.040	31.040	28.030	29.200	28.003	8,400
2022-09-12	33.290	33.290	31.440	31.580	30.286	3,900
2022-09-09	31.610	34.860	31.610	34.000	32.607	5,300
2022-09-08	31.780	34.250	31.390	34.250	32.846	14,200
2022-09-07	31.840	31.990	30.820	31.650	30.353	1,800
2022-09-06	31.670	32.100	31.420	31.420	30.132	4,000
2022-09-02	32.000	32.350	31.490	31.990	30.679	2,900
2022-09-01	31.520	32.150	31.020	31.520	30.228	7,000
2022-08-31	32.900	33.840	32.470	32.470	31.139	3,600
2022-08-30	32.440	32.800	32.110	32.540	31.206	3,200
2022-08-29	32.200	33.570	32.200	32.750	31.408	4,100
2022-08-26	34.030	34.030	31.950	32.710	31.369	8,400
2022-08-25	34.020	34.020	33.460	33.920	32.530	3,900
2022-08-24	33.530	34.740	33.530	33.760	32.376	5,200
2022-08-23	33.130	33.540	32.890	33.350	31.983	2,900
2022-08-22	32.380	33.260	31.970	33.260	31.897	6,100
2022-08-19	35.580	35.580	32.320	32.320	30.995	11,500
2022-08-18	36.160	36.900	35.620	35.910	34.438	6,900
2022-08-17	37.580	37.580	36.050	36.160	34.678	5,200
2022-08-16	37.920	38.250	37.550	37.550	36.011	2,100
2022-08-15	36.850	37.980	35.830	37.830	36.280	4,800
2022-08-12	38.010	38.390	37.100	37.250	35.723	9,000
2022-08-11	38.910	38.910	37.550	37.550	36.011	2,500
2022-08-10	37.890	39.520	37.890	39.000	37.402	6,600
2022-08-09	38.290	38.290	37.050	37.600	36.059	4,700
2022-08-08	40.220	40.220	38.240	38.310	36.740	9,200
2022-08-05	38.560	41.000	38.560	40.180	38.533	6,700
2022-08-04	40.190	41.100	40.040	40.570	38.907	7,600
2022-08-03	40.640	41.130	40.040	40.200	38.552	17,600
2022-08-02	38.510	41.000	38.510	40.000	38.361	7,400
2022-07-29	37.580	39.610	37.580	39.130	37.526	13,400
2022-07-28	36.420	37.790	36.420	37.600	36.059	12,100
2022-07-27	34.060	36.330	34.060	35.910	34.438	9,500
2022-07-26	33.880	34.590	33.800	34.060	32.664	5,100
2022-07-25	36.280	36.280	34.200	34.900	33.470	6,400
2022-07-22	37.300	37.810	34.840	34.840	33.412	9,400
2022-07-21	36.450	37.380	35.220	37.090	35.570	17,600
2022-07-20	33.650	36.400	33.650	35.460	34.007	30,300
2022-07-19	33.110	33.860	33.110	33.580	32.204	2,800
2022-07-18	31.050	32.600	31.050	32.180	30.861	8,000
2022-07-15	31.400	31.640	30.220	30.800	29.538	8,400
2022-07-14	31.580	31.580	30.050	30.400	29.154	9,200
2022-07-13	31.470	32.200	31.070	31.980	30.602	4,800
2022-07-12	32.240	32.880	31.790	31.850	30.478	8,100
2022-07-11	32.920	33.120	32.190	32.280	30.889	10,600
2022-07-08	32.850	33.740	32.700	33.360	31.923	4,200
2022-07-07	33.750	34.350	33.080	33.080	31.655	7,700
2022-07-06	32.710	33.550	32.430	33.150	31.722	9,100
2022-07-05	32.010	33.030	30.940	32.980	31.559	8,800
2022-07-04	33.000	33.240	32.000	32.250	30.861	20,700
2022-06-30	34.680	34.680	32.410	33.490	32.047	14,400

← NewerPage 18 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.