TECSYS Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	43.680	43.690	42.010	43.260	42.580	3,300
2025-05-09	43.680	43.680	41.790	42.770	42.098	1,300
2025-05-08	44.050	44.360	43.410	44.000	43.309	16,300
2025-05-07	44.780	44.780	43.320	44.250	43.555	3,500
2025-05-06	43.250	44.860	43.220	44.730	44.027	18,000
2025-05-05	41.440	43.250	41.440	43.250	42.570	2,400
2025-05-02	42.060	42.440	41.670	42.440	41.773	3,600
2025-05-01	42.970	42.970	41.530	41.600	40.946	4,700
2025-04-30	41.840	42.650	41.560	42.380	41.714	12,700
2025-04-29	39.190	42.210	39.000	41.750	41.094	13,500
2025-04-28	39.340	39.560	38.890	39.190	38.574	2,600
2025-04-25	40.130	40.130	38.850	39.700	39.076	4,000
2025-04-24	39.460	40.330	39.460	40.170	39.539	2,100
2025-04-23	40.530	40.530	38.260	38.260	37.659	7,100
2025-04-22	39.990	40.580	39.480	39.950	39.322	3,800
2025-04-21	40.370	40.370	39.590	40.280	39.647	1,400
2025-04-17	39.760	40.700	39.760	40.700	40.060	800
2025-04-16	39.770	40.140	39.760	40.140	39.509	700
2025-04-15	39.760	39.760	39.760	39.760	39.135	300
2025-04-14	40.110	40.470	40.110	40.470	39.834	600
2025-04-11	39.000	40.110	39.000	40.110	39.480	2,400
2025-04-10	39.460	39.460	38.730	38.950	38.338	900
2025-04-09	36.770	39.450	36.760	39.450	38.830	1,600
2025-04-08	37.180	38.760	36.740	37.260	36.675	2,600
2025-04-07	38.390	38.390	36.650	37.070	36.488	3,800
2025-04-04	39.600	39.640	39.290	39.600	38.978	1,500
2025-04-03	39.740	40.310	39.380	40.010	39.381	4,700
2025-04-02	41.300	41.300	39.890	40.050	39.421	3,400
2025-04-01	40.650	40.650	39.890	40.230	39.598	2,100
2025-03-31	40.000	41.110	39.660	41.000	40.356	138,000
2025-03-28	40.260	40.260	39.830	39.990	39.362	1,900
2025-03-27	39.710	40.450	39.370	40.450	39.814	1,100
2025-03-26	41.060	41.060	39.490	39.490	38.869	11,300
2025-03-25	39.950	41.330	39.940	41.330	40.597	34,400
2025-03-24	40.030	40.050	38.790	39.890	39.182	5,000
2025-03-21	41.740	41.740	39.640	40.250	39.536	2,300
2025-03-20	42.190	43.000	41.410	41.830	41.088	8,300
2025-03-19	40.870	42.500	40.870	42.500	41.746	5,200
2025-03-18	40.460	41.000	40.180	41.000	40.273	4,200
2025-03-17	39.950	40.470	39.950	40.470	39.752	4,600
2025-03-14	39.170	39.750	38.400	39.750	39.045	6,500
2025-03-13	39.010	39.990	39.010	39.520	38.819	7,900
2025-03-12	39.850	39.850	38.920	39.290	38.593	3,200
2025-03-11	38.760	40.430	38.760	39.820	39.114	9,300
2025-03-10	38.780	39.700	37.610	39.380	38.681	47,800
2025-03-07	40.410	40.950	39.000	39.090	38.397	6,100
2025-03-06	44.970	44.970	40.970	40.970	40.243	18,100
2025-03-05	45.000	45.000	43.570	43.570	42.797	2,900
2025-03-04	44.380	45.000	43.870	45.000	44.202	7,700
2025-03-03	45.150	45.410	44.470	45.000	44.202	5,900
2025-02-28	44.200	46.000	44.010	45.470	44.663	19,300
2025-02-27	44.820	44.990	44.180	44.430	43.642	1,400
2025-02-26	44.990	45.220	44.750	45.220	44.418	3,600
2025-02-25	44.270	44.950	44.270	44.860	44.064	3,700
2025-02-24	45.120	45.120	44.280	44.280	43.495	2,000
2025-02-21	46.800	46.800	45.010	45.010	44.212	2,400
2025-02-20	46.840	47.080	46.560	46.960	46.127	3,600
2025-02-19	47.480	47.480	46.390	46.640	45.813	3,700
2025-02-18	46.500	47.310	46.250	47.310	46.471	48,800
2025-02-14	46.090	46.580	45.800	46.570	45.744	156,900

← NewerPage 7 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.