TECSYS Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	32.400	33.660	32.400	33.210	31.779	11,900
2022-04-01	31.740	32.340	31.400	32.230	30.841	26,400
2022-03-31	32.830	32.940	31.800	31.960	30.583	9,700
2022-03-30	32.350	32.740	31.610	32.410	31.014	22,300
2022-03-29	31.240	32.580	31.240	32.000	30.621	30,600
2022-03-28	30.230	30.790	29.640	30.700	29.377	24,400
2022-03-25	31.640	32.340	30.000	30.340	29.033	18,100
2022-03-24	32.750	33.220	31.600	31.760	30.392	23,300
2022-03-23	34.510	34.550	32.250	32.670	31.262	29,600
2022-03-22	34.760	35.610	34.410	34.930	33.358	15,400
2022-03-21	34.010	35.610	34.000	34.960	33.387	42,500
2022-03-18	33.010	34.500	32.940	34.020	32.489	19,800
2022-03-17	32.500	33.120	31.500	33.010	31.525	27,400
2022-03-16	31.100	32.790	31.100	32.490	31.028	16,600
2022-03-15	29.080	31.290	29.080	31.060	29.662	21,500
2022-03-14	30.920	31.220	29.430	29.430	28.106	34,900
2022-03-11	33.550	33.550	30.920	30.930	29.538	19,000
2022-03-10	32.770	33.660	32.190	33.360	31.859	23,500
2022-03-09	32.190	33.610	31.840	33.610	32.098	22,200
2022-03-08	31.390	32.600	31.340	32.210	30.761	32,700
2022-03-07	30.880	31.850	30.850	31.840	30.407	37,000
2022-03-04	31.820	32.030	30.400	30.860	29.471	49,200
2022-03-03	36.000	36.000	31.700	31.990	30.550	42,500
2022-03-02	33.920	34.280	32.590	34.000	32.470	58,300
2022-03-01	34.830	35.210	33.350	33.770	32.250	31,400
2022-02-28	34.360	35.020	34.230	34.990	33.415	45,700
2022-02-25	35.250	35.250	33.910	34.590	33.033	33,200
2022-02-24	33.530	35.200	33.530	34.910	33.339	64,400
2022-02-23	35.210	35.710	34.450	34.610	33.053	28,800
2022-02-22	35.740	35.760	34.560	35.240	33.654	27,100
2022-02-18	36.000	36.440	35.500	35.920	34.304	27,900
2022-02-17	36.260	36.770	36.000	36.240	34.609	25,100
2022-02-16	37.300	37.720	36.140	36.640	34.991	28,600
2022-02-15	37.000	37.690	36.760	37.280	35.602	18,300
2022-02-14	37.000	37.600	36.670	37.080	35.411	40,300
2022-02-11	38.410	38.520	36.700	37.030	35.364	41,800
2022-02-10	39.920	39.960	38.100	38.100	36.385	27,400
2022-02-09	39.730	40.310	39.120	40.140	38.334	20,800
2022-02-08	38.890	39.210	38.250	38.810	37.064	24,400
2022-02-07	40.080	40.590	39.000	39.450	37.675	35,200
2022-02-04	37.980	40.170	37.870	39.750	37.961	30,200
2022-02-03	39.620	39.620	37.630	37.930	36.223	44,900
2022-02-02	43.000	43.000	39.570	39.900	38.104	18,200
2022-02-01	42.750	43.140	41.270	42.570	40.654	84,100
2022-01-31	42.220	43.000	41.100	42.750	40.826	102,600
2022-01-28	39.450	42.080	39.100	41.840	39.957	56,800
2022-01-27	39.960	40.790	39.100	39.550	37.770	49,000
2022-01-26	41.870	41.870	39.100	39.600	37.818	54,300
2022-01-25	38.380	39.850	37.300	39.370	37.598	51,100
2022-01-24	39.000	39.000	36.510	38.170	36.452	103,300
2022-01-21	39.540	40.270	38.840	39.340	37.570	18,800
2022-01-20	39.530	42.110	39.530	40.530	38.706	38,500
2022-01-19	42.190	42.190	40.040	40.310	38.496	47,400
2022-01-18	43.780	43.780	41.750	41.940	40.053	30,200
2022-01-17	43.850	44.340	43.250	44.180	42.192	11,300
2022-01-14	44.000	44.260	43.000	43.840	41.867	66,900
2022-01-13	46.000	46.030	43.100	43.780	41.810	30,200
2022-01-12	46.500	47.500	46.020	46.200	44.121	13,000
2022-01-11	45.880	47.500	45.880	46.460	44.369	10,200
2022-01-10	44.010	46.260	42.900	45.880	43.815	26,500

← NewerPage 20 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.