TECSYS Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	45.580	46.170	45.570	46.100	45.282	10,900
2025-02-12	46.000	46.000	45.260	45.500	44.693	1,400
2025-02-11	45.000	46.050	45.000	46.050	45.233	8,700
2025-02-10	44.050	45.200	44.050	45.030	44.231	4,500
2025-02-07	45.340	45.340	44.500	44.500	43.711	4,900
2025-02-06	45.930	46.100	45.500	45.500	44.693	2,300
2025-02-05	44.940	46.000	44.940	46.000	45.184	2,200
2025-02-04	44.990	45.170	44.950	45.170	44.369	900
2025-02-03	43.700	45.410	43.700	44.500	43.711	7,900
2025-01-31	45.750	45.750	44.570	44.570	43.779	7,800
2025-01-30	45.120	45.640	44.930	45.440	44.634	5,600
2025-01-29	45.760	46.070	45.000	45.000	44.202	7,500
2025-01-28	46.000	46.300	45.490	46.070	45.253	6,500
2025-01-27	45.200	46.190	45.020	45.990	45.174	7,100
2025-01-24	45.310	46.060	45.120	45.470	44.663	2,100
2025-01-23	45.130	46.200	45.130	46.120	45.302	3,700
2025-01-22	45.110	46.140	45.110	45.940	45.125	3,700
2025-01-21	45.980	46.430	45.790	46.300	45.479	4,300
2025-01-20	45.100	45.800	45.100	45.800	44.988	3,000
2025-01-17	45.750	45.930	45.500	45.500	44.693	1,800
2025-01-16	44.940	46.270	44.810	45.740	44.929	8,400
2025-01-15	43.520	44.790	43.520	44.790	43.996	9,200
2025-01-14	43.940	44.300	43.500	43.520	42.748	7,800
2025-01-13	43.750	43.960	43.500	43.700	42.925	9,600
2025-01-10	43.950	44.000	43.500	43.800	43.023	15,200
2025-01-09	44.400	44.400	43.500	43.500	42.728	7,900
2025-01-08	44.010	44.100	43.490	43.800	43.023	11,400
2025-01-07	44.130	44.430	43.100	43.200	42.434	28,400
2025-01-06	44.880	44.940	44.080	44.300	43.514	6,300
2025-01-03	45.210	45.210	44.040	44.500	43.711	15,400
2025-01-02	45.700	45.700	45.030	45.560	44.752	2,800
2024-12-31	45.030	45.850	45.030	45.850	45.037	2,700
2024-12-30	45.890	45.890	45.050	45.050	44.251	3,500
2024-12-27	46.090	46.270	45.970	45.970	45.155	1,000
2024-12-24	45.720	46.100	45.720	45.810	44.997	1,300
2024-12-23	46.260	46.410	45.720	45.720	44.909	2,000
2024-12-20	45.010	45.950	44.870	45.950	45.135	14,800
2024-12-19	45.410	45.870	45.000	45.000	44.202	12,700
2024-12-18	46.370	46.670	44.630	45.490	44.683	16,800
2024-12-17	47.240	47.240	45.600	46.550	45.641	14,400
2024-12-16	46.520	47.510	46.250	46.250	45.347	5,700
2024-12-13	44.980	46.990	44.980	46.990	46.072	12,700
2024-12-12	44.780	44.940	44.550	44.940	44.062	5,500
2024-12-11	45.150	45.150	44.700	44.900	44.023	3,000
2024-12-10	44.380	45.180	44.380	45.180	44.298	12,700
2024-12-09	42.300	44.390	42.300	44.330	43.464	9,700
2024-12-06	43.870	44.270	43.070	43.100	42.258	8,600
2024-12-05	44.490	44.490	43.640	43.640	42.788	9,100
2024-12-04	44.440	44.760	44.320	44.530	43.660	5,400
2024-12-03	44.170	44.670	44.160	44.500	43.631	43,800
2024-12-02	44.980	44.980	44.180	44.180	43.317	5,700
2024-11-29	44.670	44.770	44.310	44.770	43.896	1,700
2024-11-28	42.390	44.590	42.390	44.590	43.719	2,000
2024-11-27	44.780	44.800	44.200	44.500	43.631	12,100
2024-11-26	44.500	44.790	44.500	44.550	43.680	4,800
2024-11-25	43.000	44.730	43.000	44.380	43.513	4,200
2024-11-22	44.400	44.500	44.080	44.380	43.513	5,000
2024-11-21	44.620	44.680	44.280	44.280	43.415	6,200
2024-11-20	43.670	45.350	43.580	44.620	43.748	8,200
2024-11-19	43.400	44.100	43.400	44.100	43.239	2,300

← NewerPage 8 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.