TECSYS Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	45.080	46.050	43.660	44.720	42.708	39,500
2022-01-06	46.670	47.430	44.380	45.370	43.328	39,300
2022-01-05	53.100	53.100	47.940	48.360	46.184	22,600
2022-01-04	52.300	53.720	51.960	53.370	50.968	13,500
2021-12-31	52.700	53.030	51.400	52.610	50.242	12,500
2021-12-30	53.100	53.850	51.910	52.480	50.118	15,200
2021-12-29	51.490	53.180	50.910	52.920	50.539	18,800
2021-12-24	49.750	50.520	49.520	49.800	47.559	1,700
2021-12-23	48.010	50.040	47.330	49.800	47.559	11,500
2021-12-22	48.850	49.920	48.000	48.220	46.050	12,100
2021-12-21	47.990	49.480	47.490	49.280	47.062	4,600
2021-12-20	48.110	48.810	46.940	47.860	45.706	16,700
2021-12-17	48.400	50.230	47.570	50.220	47.960	29,800
2021-12-16	46.470	48.470	46.460	48.030	45.869	15,900
2021-12-15	46.670	47.050	44.160	46.320	44.236	23,000
2021-12-14	46.710	47.200	45.500	46.910	44.732	21,400
2021-12-13	46.250	47.020	45.500	46.760	44.589	28,800
2021-12-10	46.100	46.800	45.500	46.250	44.103	11,300
2021-12-09	46.680	46.700	45.500	45.930	43.798	17,900
2021-12-08	49.000	49.000	45.410	46.680	44.513	27,800
2021-12-07	49.890	50.080	48.460	49.040	46.763	15,800
2021-12-06	48.080	49.580	47.520	49.000	46.725	20,200
2021-12-03	49.600	49.600	46.080	48.770	46.506	28,400
2021-12-02	50.110	50.340	46.460	49.590	47.288	34,200
2021-12-01	53.820	54.000	50.160	50.910	48.546	36,900
2021-11-30	57.350	57.360	53.820	53.820	51.321	246,900
2021-11-29	55.710	57.370	54.500	56.390	53.772	18,300
2021-11-26	57.320	58.350	54.810	55.710	53.124	23,100
2021-11-25	55.000	58.080	55.000	58.080	55.384	16,800
2021-11-24	54.460	57.080	52.110	55.340	52.771	27,500
2021-11-23	55.510	55.810	52.520	53.450	50.969	14,100
2021-11-22	59.820	59.820	55.030	55.110	52.551	17,300
2021-11-19	59.010	59.140	56.620	57.360	54.697	21,400
2021-11-18	57.920	59.720	57.280	59.350	56.595	11,800
2021-11-17	57.510	58.160	56.020	57.920	55.231	12,000
2021-11-16	57.970	60.640	57.510	58.530	55.813	33,100
2021-11-15	53.320	57.120	53.320	57.050	54.401	16,600
2021-11-12	53.280	56.490	52.360	54.610	52.075	44,800
2021-11-11	52.990	53.080	51.600	52.710	50.263	19,300
2021-11-10	54.960	54.960	52.000	52.390	49.958	8,700
2021-11-09	54.350	55.210	52.580	54.960	52.408	22,100
2021-11-08	55.000	55.000	54.330	54.360	51.836	3,200
2021-11-05	55.400	55.400	54.650	55.040	52.485	6,400
2021-11-04	54.920	56.130	54.400	55.390	52.818	12,100
2021-11-03	59.490	59.490	54.660	55.230	52.666	11,900
2021-11-02	56.190	59.980	56.190	58.410	55.698	17,000
2021-11-01	56.550	58.140	56.500	57.220	54.563	13,000
2021-10-29	55.000	56.230	54.750	55.990	53.391	6,100
2021-10-28	55.190	55.860	54.830	55.070	52.513	4,700
2021-10-27	53.920	55.130	53.450	54.450	51.922	6,800
2021-10-26	54.510	55.110	53.940	53.950	51.445	5,700
2021-10-25	52.270	55.600	51.940	55.050	52.494	11,600
2021-10-22	54.050	54.210	53.110	53.470	50.988	5,800
2021-10-21	56.750	56.750	54.500	54.990	52.437	17,900
2021-10-20	59.500	59.500	56.300	56.690	54.058	15,300
2021-10-19	58.730	61.060	58.730	59.730	56.957	9,400
2021-10-18	58.340	58.690	58.210	58.660	55.937	2,800
2021-10-15	58.560	59.230	58.140	58.140	55.441	4,000
2021-10-14	56.000	59.800	56.000	59.210	56.461	19,200

← NewerPage 21 of 21 · 1,259 trading days

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.