TECSYS Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	35.110	35.500	35.000	35.500	35.319	3,400
2026-04-24	34.900	35.200	34.710	35.200	35.020	11,300
2026-04-23	35.400	35.400	34.610	34.840	34.662	15,500
2026-04-22	35.410	35.600	34.520	35.350	35.169	18,000
2026-04-21	34.980	35.210	34.590	35.130	34.950	18,300
2026-04-20	35.480	35.480	34.750	35.230	35.050	33,900
2026-04-17	33.530	35.460	33.530	35.250	35.070	19,600
2026-04-16	33.710	34.500	33.450	34.500	34.324	21,400
2026-04-15	32.460	33.590	31.920	33.590	33.418	15,500
2026-04-14	31.850	32.450	31.840	32.450	32.284	17,200
2026-04-13	30.120	31.800	29.930	31.800	31.637	22,600
2026-04-10	29.550	30.630	29.010	29.890	29.737	61,000
2026-04-09	29.840	30.240	29.390	29.390	29.240	5,900
2026-04-08	29.720	30.430	29.600	30.260	30.105	49,900
2026-04-07	29.350	30.000	29.340	29.550	29.399	38,100
2026-04-06	28.840	30.000	28.840	29.630	29.479	21,600
2026-04-02	28.220	29.360	28.220	28.850	28.703	10,200
2026-04-01	27.830	28.490	27.450	27.900	27.757	11,000
2026-03-31	27.780	28.070	27.470	27.480	27.340	6,700
2026-03-30	27.000	27.790	26.990	27.350	27.210	9,300
2026-03-27	26.880	27.210	26.400	27.000	26.862	11,700
2026-03-26	26.090	27.600	25.740	26.870	26.733	17,400
2026-03-25	27.590	27.640	26.500	26.910	26.772	9,400
2026-03-24	27.450	27.850	27.100	27.680	27.449	59,900
2026-03-23	26.990	27.720	26.560	27.720	27.489	11,900
2026-03-20	26.190	26.780	25.770	26.540	26.318	7,600
2026-03-19	27.390	27.390	26.240	26.240	26.021	6,200
2026-03-18	27.230	27.970	27.070	27.710	27.479	7,800
2026-03-17	27.340	28.150	26.810	27.230	27.003	7,400
2026-03-16	26.090	27.660	26.090	27.150	26.923	7,800
2026-03-13	27.630	27.660	25.990	26.060	25.842	6,400
2026-03-12	29.540	29.660	27.980	28.390	28.153	13,300
2026-03-11	29.620	29.930	29.380	29.540	29.293	13,900
2026-03-10	29.660	29.960	29.190	29.610	29.363	11,100
2026-03-09	29.320	29.940	28.450	29.660	29.412	20,800
2026-03-06	28.600	29.690	28.080	29.110	28.867	32,900
2026-03-05	26.920	29.000	26.580	28.900	28.659	78,600
2026-03-04	25.700	26.500	25.700	26.010	25.793	17,100
2026-03-03	25.120	25.980	24.710	25.550	25.337	13,600
2026-03-02	24.840	25.570	24.800	25.250	25.039	12,700
2026-02-27	25.040	25.210	24.430	25.210	25.000	18,500
2026-02-26	24.000	25.370	24.000	25.370	25.158	19,400
2026-02-25	24.010	24.580	23.950	24.330	24.127	32,300
2026-02-24	24.510	24.810	23.800	23.950	23.750	45,800
2026-02-23	25.770	25.770	24.400	24.560	24.355	39,900
2026-02-20	24.060	24.870	23.970	24.600	24.395	96,400
2026-02-19	23.920	24.420	23.850	24.100	23.899	78,400
2026-02-18	23.130	24.220	23.120	24.100	23.899	34,900
2026-02-17	23.010	23.400	22.510	23.150	22.957	46,100
2026-02-13	23.520	23.790	22.850	23.310	23.115	13,100
2026-02-12	23.800	24.030	22.960	23.220	23.026	61,500
2026-02-11	25.010	25.020	23.920	24.010	23.810	20,500
2026-02-10	25.510	25.550	25.080	25.080	24.871	10,000
2026-02-09	24.600	25.370	24.600	25.200	24.990	12,500
2026-02-06	24.610	25.190	24.610	24.940	24.732	17,300
2026-02-05	24.500	24.800	24.300	24.780	24.573	27,200
2026-02-04	24.200	24.590	23.500	24.590	24.385	37,100
2026-02-03	27.390	27.390	23.690	24.110	23.909	149,700
2026-02-02	25.760	26.530	25.760	26.350	26.130	29,300
2026-01-30	26.260	26.280	26.010	26.100	25.882	15,400

← NewerPage 3 of 21 · 1,255 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.