TECSYS Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	35.500	36.130	35.330	35.680	35.283	66,700
2025-10-31	35.510	36.060	35.120	35.500	35.105	50,500
2025-10-30	35.040	36.060	35.040	35.510	35.114	13,600
2025-10-29	35.740	35.740	35.100	35.190	34.798	44,300
2025-10-28	35.350	36.050	35.120	35.940	35.540	13,000
2025-10-27	35.320	35.430	35.240	35.350	34.956	14,800
2025-10-24	34.720	35.360	34.660	35.360	34.966	4,700
2025-10-23	34.330	34.740	34.150	34.740	34.353	5,600
2025-10-22	33.860	34.330	33.860	34.330	33.948	8,200
2025-10-21	33.440	33.750	33.380	33.590	33.216	22,600
2025-10-20	33.000	33.700	33.000	33.580	33.206	28,000
2025-10-17	32.850	33.450	32.850	33.000	32.632	4,500
2025-10-16	34.380	34.390	33.050	33.050	32.682	19,900
2025-10-15	34.080	34.740	33.830	34.030	33.651	34,400
2025-10-14	33.300	34.590	33.300	34.120	33.740	19,400
2025-10-10	34.750	34.760	33.750	33.750	33.374	36,200
2025-10-09	35.500	35.630	34.760	34.760	34.373	9,000
2025-10-08	35.690	35.830	35.110	35.640	35.243	21,500
2025-10-07	36.230	36.240	35.020	35.340	34.946	11,700
2025-10-06	35.700	36.120	35.700	36.000	35.599	20,300
2025-10-03	34.950	35.670	34.950	35.670	35.273	12,100
2025-10-02	34.770	35.190	34.750	34.950	34.561	18,200
2025-10-01	34.770	35.100	34.750	34.750	34.363	17,100
2025-09-30	35.730	35.730	35.060	35.560	35.164	5,400
2025-09-29	34.940	35.730	34.330	35.730	35.332	14,000
2025-09-26	35.000	35.000	34.750	34.750	34.363	12,300
2025-09-25	34.690	35.350	34.690	34.830	34.442	11,800
2025-09-24	34.940	35.000	34.690	34.830	34.442	19,300
2025-09-23	34.750	35.230	34.500	34.940	34.551	32,900
2025-09-22	34.640	35.280	34.400	34.830	34.442	6,300
2025-09-19	34.770	35.000	34.750	35.000	34.610	14,700
2025-09-18	34.930	35.390	34.060	35.030	34.556	9,000
2025-09-17	34.310	34.380	34.000	34.170	33.707	41,800
2025-09-16	33.800	34.500	33.040	34.080	33.619	70,600
2025-09-15	33.530	33.830	33.380	33.390	32.938	40,200
2025-09-12	32.980	33.940	32.980	33.500	33.046	45,000
2025-09-11	33.700	33.700	33.000	33.100	32.652	315,100
2025-09-10	34.690	34.690	33.380	33.660	33.204	72,800
2025-09-09	34.610	34.700	34.270	34.300	33.836	38,000
2025-09-08	34.450	34.680	34.150	34.300	33.836	202,700
2025-09-05	35.050	35.050	34.360	34.500	34.033	190,500
2025-09-04	35.980	36.000	35.250	35.300	34.822	29,500
2025-09-03	35.990	36.000	35.950	36.000	35.513	9,900
2025-09-02	36.390	36.390	35.700	36.000	35.513	81,500
2025-08-29	35.420	36.740	35.420	36.160	35.670	120,700
2025-08-28	36.230	36.240	35.570	35.570	35.088	4,000
2025-08-27	36.620	36.670	36.000	36.000	35.513	3,800
2025-08-26	37.000	37.420	36.600	36.600	36.104	10,400
2025-08-25	37.260	37.260	36.730	37.000	36.499	4,600
2025-08-22	37.170	37.170	37.170	37.170	36.667	900
2025-08-21	36.990	37.250	36.990	37.000	36.499	4,000
2025-08-20	37.170	37.170	36.760	37.000	36.499	3,000
2025-08-19	36.890	37.450	36.890	37.220	36.716	1,700
2025-08-18	36.640	36.960	36.640	36.950	36.450	11,400
2025-08-15	36.960	36.960	36.930	36.960	36.460	3,500
2025-08-14	37.620	37.620	36.740	36.850	36.351	3,200
2025-08-13	37.820	37.820	37.580	37.580	37.071	1,000
2025-08-12	36.610	38.130	36.610	37.800	37.288	30,000
2025-08-11	37.550	37.620	36.560	36.560	36.065	4,400
2025-08-08	38.660	38.660	38.080	38.080	37.564	2,900

← NewerPage 5 of 21 · 1,258 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.