TECSYS Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	27.010	27.040	26.190	26.450	26.229	67,000
2026-01-28	27.720	27.720	27.080	27.440	27.211	18,400
2026-01-27	27.570	28.210	27.460	27.710	27.479	218,200
2026-01-26	27.060	27.830	27.060	27.450	27.221	10,600
2026-01-23	27.820	27.820	26.700	27.020	26.794	13,700
2026-01-22	26.700	28.020	26.700	28.020	27.786	21,800
2026-01-21	28.220	28.440	26.850	26.900	26.675	53,800
2026-01-20	27.900	28.470	27.900	28.010	27.776	41,300
2026-01-19	28.740	28.740	27.700	28.480	28.242	9,600
2026-01-16	28.710	28.760	28.060	28.060	27.826	16,000
2026-01-15	29.150	29.170	28.690	28.920	28.679	10,400
2026-01-14	28.860	29.520	28.860	29.240	28.996	22,600
2026-01-13	29.880	29.920	28.890	29.010	28.768	17,000
2026-01-12	29.720	29.890	29.300	29.890	29.641	18,000
2026-01-09	30.540	30.540	29.020	29.550	29.303	14,600
2026-01-08	29.820	30.650	29.820	30.480	30.226	20,600
2026-01-07	30.280	30.280	28.860	30.040	29.789	26,400
2026-01-06	31.370	31.370	30.230	30.230	29.978	21,500
2026-01-05	31.280	31.540	30.950	31.360	31.098	19,100
2026-01-02	31.130	31.220	30.450	31.220	30.959	41,500
2025-12-31	30.600	30.880	30.420	30.650	30.394	10,200
2025-12-30	30.600	30.690	29.840	30.580	30.325	110,000
2025-12-29	31.920	31.940	30.160	30.420	30.166	38,200
2025-12-24	31.920	32.210	31.920	32.100	31.832	20,200
2025-12-23	31.920	32.360	31.920	32.360	32.090	5,200
2025-12-22	32.050	32.370	32.050	32.150	31.882	16,300
2025-12-19	32.100	32.230	31.950	32.050	31.782	13,200
2025-12-18	32.040	32.250	31.960	32.100	31.832	12,800
2025-12-17	32.420	32.420	31.810	31.810	31.544	8,500
2025-12-16	31.490	32.210	31.490	31.960	31.604	10,900
2025-12-15	31.920	32.120	31.800	31.800	31.446	10,700
2025-12-12	32.950	33.000	31.900	32.000	31.644	44,700
2025-12-11	32.990	33.440	32.890	33.000	32.632	27,800
2025-12-10	33.220	33.500	32.950	33.070	32.702	39,900
2025-12-09	33.120	33.600	33.120	33.290	32.919	6,000
2025-12-08	33.060	33.590	33.060	33.260	32.890	22,800
2025-12-05	33.090	33.580	32.810	33.140	32.771	16,900
2025-12-04	35.200	35.760	32.950	33.270	32.899	103,600
2025-12-03	34.670	35.690	34.660	34.960	34.571	2,000
2025-12-02	34.650	35.400	34.470	34.500	34.116	220,700
2025-12-01	36.580	36.580	33.900	33.900	33.522	14,600
2025-11-28	36.300	36.520	35.380	35.380	34.986	5,800
2025-11-27	36.290	36.890	36.220	36.500	36.093	89,800
2025-11-26	35.980	36.100	35.690	36.100	35.698	12,900
2025-11-25	34.820	35.900	34.820	35.900	35.500	8,500
2025-11-24	33.350	34.960	33.350	34.810	34.422	9,500
2025-11-21	32.740	33.930	32.740	33.640	33.265	10,500
2025-11-20	33.950	34.270	33.400	33.430	33.058	13,800
2025-11-19	34.010	34.050	33.300	33.390	33.018	38,600
2025-11-18	35.400	35.400	33.690	34.030	33.651	20,700
2025-11-17	35.740	36.260	34.500	34.770	34.383	42,300
2025-11-14	34.640	34.640	34.640	34.640	34.254	300
2025-11-13	34.080	34.660	34.080	34.630	34.244	43,300
2025-11-12	33.060	35.270	33.060	35.270	34.877	10,900
2025-11-11	34.500	34.500	33.650	33.770	33.394	38,800
2025-11-10	35.340	35.490	33.830	34.400	34.017	84,300
2025-11-07	34.830	35.410	34.660	35.110	34.719	16,200
2025-11-06	36.240	36.260	34.670	34.670	34.284	5,500
2025-11-05	35.170	36.240	35.150	36.240	35.836	11,700
2025-11-04	35.050	36.370	35.050	35.300	34.907	157,400

← NewerPage 4 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.