TECSYS Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	39.480	39.480	37.760	39.000	38.472	10,800
2025-08-06	39.270	39.510	39.190	39.370	38.837	3,600
2025-08-05	37.980	39.200	37.980	39.200	38.669	4,900
2025-08-01	38.420	38.420	36.630	37.980	37.466	4,400
2025-07-31	36.910	37.530	36.810	36.810	36.312	36,700
2025-07-30	37.050	37.350	37.020	37.160	36.657	3,900
2025-07-29	37.040	38.000	36.760	37.240	36.736	4,800
2025-07-28	37.430	37.500	36.660	37.480	36.973	8,800
2025-07-25	37.320	37.320	37.000	37.000	36.499	3,100
2025-07-24	37.050	37.080	36.800	36.800	36.302	700
2025-07-23	37.680	38.340	37.210	37.210	36.706	8,300
2025-07-22	37.100	38.050	37.090	37.750	37.239	9,700
2025-07-21	36.770	37.000	36.650	36.950	36.450	4,000
2025-07-18	36.280	36.750	36.280	36.600	36.104	12,400
2025-07-17	37.110	37.880	36.270	36.270	35.779	7,500
2025-07-16	37.710	37.740	37.000	37.000	36.499	6,600
2025-07-15	38.530	38.710	37.730	37.730	37.219	7,800
2025-07-14	38.560	39.260	38.550	38.550	38.028	6,800
2025-07-11	38.290	39.250	38.280	38.280	37.762	10,100
2025-07-10	38.670	39.100	38.560	38.560	37.954	5,100
2025-07-09	38.380	39.390	38.380	38.380	37.777	4,600
2025-07-08	39.580	39.580	38.680	39.330	38.712	4,900
2025-07-07	39.460	40.230	39.450	39.570	38.948	3,900
2025-07-04	40.000	40.000	39.450	39.450	38.830	2,800
2025-07-03	37.990	40.290	37.990	40.050	39.421	8,500
2025-07-02	38.120	38.850	37.110	38.300	37.698	8,700
2025-06-30	36.510	38.980	36.500	38.650	38.043	9,600
2025-06-27	39.550	39.990	35.600	36.400	35.828	21,200
2025-06-26	40.530	40.530	39.830	40.430	39.795	3,200
2025-06-25	40.330	40.650	40.000	40.540	39.903	42,000
2025-06-24	40.410	41.110	40.410	40.600	39.962	3,300
2025-06-23	41.190	41.230	40.760	41.110	40.464	2,100
2025-06-20	40.780	41.190	40.320	41.190	40.543	2,600
2025-06-19	40.950	41.190	40.950	41.190	40.543	200
2025-06-18	40.280	41.190	40.280	41.190	40.543	1,600
2025-06-17	40.200	40.630	40.200	40.630	39.992	500
2025-06-16	39.900	40.620	39.900	40.140	39.509	2,600
2025-06-13	40.010	40.300	40.000	40.150	39.519	2,400
2025-06-12	40.560	40.580	39.940	40.580	39.942	2,600
2025-06-11	40.950	41.130	40.790	40.790	40.149	800
2025-06-10	40.650	41.220	40.650	41.220	40.572	700
2025-06-09	40.330	41.200	40.290	40.980	40.336	3,800
2025-06-06	41.230	41.230	40.280	40.350	39.716	2,700
2025-06-05	41.000	41.260	40.800	41.150	40.503	8,200
2025-06-04	41.600	41.600	40.720	40.830	40.188	6,600
2025-06-03	42.140	42.290	41.660	41.970	41.310	3,300
2025-06-02	42.040	43.220	42.030	43.220	42.541	2,200
2025-05-30	43.960	43.960	42.780	42.780	42.108	1,100
2025-05-29	43.630	43.710	42.970	43.420	42.738	5,300
2025-05-28	42.920	43.710	42.580	43.330	42.649	3,200
2025-05-27	42.500	42.950	42.440	42.950	42.275	169,300
2025-05-26	41.250	42.990	41.240	42.400	41.734	5,800
2025-05-23	42.230	42.230	41.120	41.120	40.474	7,300
2025-05-22	43.750	43.750	42.250	42.680	42.009	7,500
2025-05-21	43.400	43.920	42.550	43.920	43.230	3,600
2025-05-20	41.800	43.530	40.790	43.530	42.846	12,000
2025-05-16	42.480	42.500	42.000	42.000	41.340	4,200
2025-05-15	42.440	42.440	41.750	41.750	41.094	1,000
2025-05-14	43.300	43.300	42.250	42.630	41.960	2,100
2025-05-13	42.810	43.450	42.800	43.450	42.767	23,900

← NewerPage 6 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.