TECSYS Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	35.010	35.010	33.710	34.130	34.045	2,900
2026-07-21	33.960	35.000	33.960	35.000	34.913	37,900
2026-07-20	33.590	33.900	33.300	33.900	33.815	1,400
2026-07-17	33.000	33.810	32.990	33.500	33.416	7,700
2026-07-16	33.560	33.570	33.000	33.000	32.918	2,600
2026-07-15	34.570	34.570	33.280	33.500	33.416	3,300
2026-07-14	34.060	34.110	33.220	33.960	33.875	2,300
2026-07-13	33.670	34.510	33.670	34.510	34.424	3,700
2026-07-10	34.350	34.350	33.250	33.900	33.815	6,300
2026-07-09	32.570	34.730	32.500	34.350	34.174	13,600
2026-07-08	31.970	32.750	31.830	32.710	32.543	15,600
2026-07-07	31.030	32.290	31.030	31.900	31.737	7,500
2026-07-06	31.430	33.090	31.430	32.000	31.836	10,300
2026-07-03	31.000	31.580	30.610	31.130	30.971	9,800
2026-07-02	30.720	31.440	29.990	30.570	30.414	17,100
2026-06-30	32.000	32.450	30.680	31.480	31.319	29,100
2026-06-29	35.280	35.400	35.000	35.230	35.050	2,800
2026-06-26	34.210	35.510	34.210	35.210	35.030	8,900
2026-06-25	35.290	35.710	34.800	34.900	34.722	6,200
2026-06-24	34.820	35.610	34.810	35.610	35.428	12,000
2026-06-23	35.280	35.520	34.910	35.010	34.831	7,900
2026-06-22	36.280	36.300	34.970	35.270	35.090	3,200
2026-06-19	35.470	35.920	35.420	35.890	35.707	5,800
2026-06-18	35.150	35.780	34.950	35.330	35.149	2,400
2026-06-17	36.130	36.270	34.960	35.610	35.428	6,500
2026-06-16	34.260	36.630	34.260	36.630	36.443	6,200
2026-06-15	37.400	37.550	36.150	36.690	36.502	8,800
2026-06-12	36.480	37.240	35.760	37.240	37.050	8,600
2026-06-11	36.960	37.250	36.710	37.250	37.060	1,700
2026-06-10	37.130	37.450	36.650	37.450	37.259	6,100
2026-06-09	37.070	37.340	36.470	37.000	36.811	3,500
2026-06-08	35.760	37.500	35.760	37.500	37.308	7,400
2026-06-05	36.020	36.120	35.060	35.790	35.607	9,200
2026-06-04	36.680	36.740	36.050	36.100	35.915	7,300
2026-06-03	37.390	37.390	36.020	36.590	36.403	4,100
2026-06-02	36.980	37.400	36.980	37.400	37.209	13,700
2026-06-01	37.250	37.880	36.890	37.490	37.298	28,500
2026-05-29	36.210	37.320	36.210	37.000	36.811	13,700
2026-05-28	36.290	37.690	36.290	37.250	37.060	9,900
2026-05-27	37.650	37.960	36.880	37.500	37.308	17,200
2026-05-26	37.980	37.980	37.550	37.580	37.388	600
2026-05-25	35.870	38.000	35.870	38.000	37.806	11,700
2026-05-22	36.250	36.300	35.850	36.300	36.114	2,100
2026-05-21	35.500	36.270	35.190	36.270	36.085	4,100
2026-05-20	35.010	35.780	34.950	35.780	35.597	2,800
2026-05-19	32.970	35.380	32.720	34.680	34.503	7,500
2026-05-15	32.600	33.220	32.370	32.370	32.205	15,100
2026-05-14	33.070	33.550	32.600	32.600	32.433	8,300
2026-05-13	32.590	33.730	32.590	32.870	32.702	8,200
2026-05-12	32.150	33.630	32.150	33.020	32.851	6,200
2026-05-11	33.350	34.840	32.330	32.500	32.334	12,900
2026-05-08	35.600	35.640	35.100	35.240	35.060	4,000
2026-05-07	36.370	36.860	35.870	36.080	35.896	3,400
2026-05-06	37.060	37.430	35.740	36.400	36.214	15,500
2026-05-05	37.070	37.500	36.760	37.130	36.940	18,300
2026-05-04	34.530	37.500	34.530	37.200	37.010	79,700
2026-05-01	35.870	36.330	35.750	36.330	36.144	10,400
2026-04-30	35.150	36.230	34.500	35.880	35.697	11,100
2026-04-29	35.250	35.250	34.150	34.810	34.632	10,600
2026-04-28	35.400	35.700	35.320	35.700	35.517	30,800

← NewerPage 2 of 5 · 251 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.