TECSYS Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	34.980	34.980	33.420	33.900	32.439	4,800
2022-06-28	36.630	37.000	35.190	35.510	33.980	12,300
2022-06-27	36.350	37.510	36.350	37.420	35.808	11,800
2022-06-24	33.000	37.250	33.000	36.500	34.927	17,300
2022-06-23	33.490	33.490	32.930	33.050	31.626	23,300
2022-06-22	33.790	33.930	32.780	32.930	31.511	4,100
2022-06-21	32.390	33.500	32.140	32.770	31.358	7,500
2022-06-20	31.490	32.180	31.490	32.150	30.765	2,000
2022-06-17	29.970	31.990	29.970	31.160	29.818	8,700
2022-06-16	32.250	32.250	29.600	30.100	28.803	9,300
2022-06-15	31.970	32.500	31.680	32.110	30.727	11,700
2022-06-14	31.700	32.690	31.700	32.110	30.727	18,200
2022-06-13	30.870	32.070	30.680	32.040	30.660	13,900
2022-06-10	32.960	33.040	31.750	32.650	31.243	14,900
2022-06-09	32.820	33.430	32.660	33.030	31.607	13,100
2022-06-08	34.870	34.870	32.880	32.990	31.569	12,400
2022-06-07	33.280	34.760	33.280	34.570	33.081	12,100
2022-06-06	34.760	34.760	33.360	33.630	32.181	11,400
2022-06-03	33.150	33.710	32.800	33.590	32.143	18,800
2022-06-02	31.390	33.330	31.390	33.090	31.664	18,100
2022-06-01	31.500	32.690	31.140	31.600	30.239	17,500
2022-05-31	31.380	31.520	30.580	31.000	29.664	29,600
2022-05-30	30.000	31.970	30.000	31.550	30.191	12,800
2022-05-27	28.220	29.780	28.220	29.610	28.334	11,200
2022-05-26	27.670	28.720	27.570	28.300	27.081	12,700
2022-05-25	27.530	27.800	27.130	27.590	26.401	11,000
2022-05-24	28.040	28.040	26.220	27.650	26.459	19,700
2022-05-20	27.500	27.680	26.770	27.500	26.315	6,400
2022-05-19	27.120	27.980	27.000	27.490	26.306	9,800
2022-05-18	27.250	27.250	26.000	26.610	25.464	15,900
2022-05-17	27.050	27.400	26.520	27.320	26.143	6,700
2022-05-16	27.410	27.990	26.530	26.890	25.732	8,300
2022-05-13	26.870	28.980	26.870	28.330	27.109	11,300
2022-05-12	25.770	27.010	25.770	26.560	25.416	28,900
2022-05-11	27.380	27.380	25.790	26.590	25.444	45,000
2022-05-10	25.810	27.150	25.810	27.010	25.846	47,900
2022-05-09	25.380	27.690	25.380	26.950	25.789	62,300
2022-05-06	26.000	27.000	25.950	26.490	25.349	19,200
2022-05-05	27.310	27.550	25.750	26.020	24.899	18,100
2022-05-04	26.750	28.180	26.000	27.820	26.621	21,100
2022-05-03	26.340	27.370	26.340	26.930	25.770	18,200
2022-05-02	25.670	27.130	25.670	26.790	25.636	11,300
2022-04-29	27.700	27.770	26.100	26.100	24.976	11,900
2022-04-28	26.110	27.360	25.990	27.360	26.181	7,900
2022-04-27	25.450	26.260	24.920	25.760	24.650	263,400
2022-04-26	27.080	27.080	25.590	25.900	24.784	20,600
2022-04-25	27.010	27.520	26.900	27.310	26.133	35,700
2022-04-22	27.770	27.800	27.090	27.470	26.287	46,400
2022-04-21	28.950	29.200	27.360	27.570	26.382	19,800
2022-04-20	29.800	29.800	28.460	28.760	27.521	13,700
2022-04-19	29.740	30.470	29.700	29.820	28.535	135,700
2022-04-18	30.940	30.940	29.700	29.870	28.583	10,300
2022-04-14	29.710	30.310	29.500	30.150	28.851	191,300
2022-04-13	29.240	30.730	28.620	29.890	28.602	14,600
2022-04-12	29.000	29.620	28.760	29.040	27.789	16,500
2022-04-11	29.580	29.580	28.050	28.380	27.157	26,800
2022-04-08	30.920	30.940	29.760	29.790	28.507	47,900
2022-04-07	31.590	32.040	30.680	31.080	29.741	14,200
2022-04-06	31.750	32.160	30.870	31.500	30.143	24,100
2022-04-05	33.150	33.210	31.800	32.040	30.660	8,300

← NewerPage 19 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.