TECSYS Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	43.100	43.510	43.100	43.490	42.641	2,600
2024-11-15	43.700	44.010	43.700	43.800	42.945	5,700
2024-11-14	44.920	44.920	43.700	43.700	42.846	10,300
2024-11-13	40.130	44.900	40.130	44.900	44.023	21,200
2024-11-12	42.260	42.570	42.130	42.570	41.739	2,900
2024-11-11	41.410	42.020	41.400	42.000	41.180	22,900
2024-11-08	42.400	42.400	42.000	42.000	41.180	500
2024-11-07	41.800	42.860	41.660	42.000	41.180	5,000
2024-11-06	41.010	42.500	41.000	41.840	41.023	4,100
2024-11-05	40.280	42.150	40.280	42.150	41.327	2,700
2024-11-04	39.830	41.250	39.830	40.980	40.180	1,600
2024-11-01	39.830	40.280	39.800	39.800	39.023	1,700
2024-10-31	39.740	40.100	39.720	40.100	39.317	1,300
2024-10-30	39.550	40.200	39.530	39.710	38.934	14,400
2024-10-29	39.830	39.960	39.700	39.700	38.925	4,400
2024-10-28	39.880	40.510	39.880	40.000	39.219	4,000
2024-10-25	40.200	40.490	39.790	40.450	39.660	2,700
2024-10-24	39.970	40.250	39.900	40.160	39.376	2,100
2024-10-23	39.960	39.980	38.770	39.700	38.925	7,200
2024-10-22	40.440	40.450	39.900	39.920	39.140	8,100
2024-10-21	40.200	40.610	40.000	40.000	39.219	2,700
2024-10-18	42.090	42.240	40.510	40.510	39.719	12,900
2024-10-17	42.390	43.100	41.750	41.750	40.935	4,800
2024-10-16	42.330	43.000	41.930	42.330	41.503	6,300
2024-10-15	41.690	42.110	41.440	41.910	41.091	5,700
2024-10-11	41.690	42.000	41.560	41.570	40.758	9,900
2024-10-10	41.450	41.950	41.450	41.690	40.876	6,800
2024-10-09	40.970	41.450	40.970	41.450	40.640	3,900
2024-10-08	41.060	41.200	40.660	40.970	40.170	4,300
2024-10-07	40.230	41.200	40.230	41.060	40.258	2,400
2024-10-04	40.470	41.170	40.470	41.080	40.278	2,900
2024-10-03	40.020	40.650	40.020	40.250	39.464	2,700
2024-10-02	40.060	40.910	40.060	40.150	39.366	3,800
2024-10-01	40.230	41.000	40.000	40.780	39.984	15,600
2024-09-30	40.320	40.780	40.200	40.200	39.415	2,700
2024-09-27	40.030	40.120	39.750	39.900	39.121	11,800
2024-09-26	41.110	41.370	40.490	40.490	39.699	2,600
2024-09-25	41.570	41.570	40.930	41.160	40.356	1,900
2024-09-24	40.810	41.970	40.810	41.430	40.621	2,800
2024-09-23	41.700	42.150	41.620	41.860	41.042	3,600
2024-09-20	41.760	42.210	40.000	41.530	40.719	29,000
2024-09-19	40.960	42.330	40.800	42.330	41.425	9,400
2024-09-18	40.220	40.980	39.850	40.380	39.516	13,700
2024-09-17	39.850	40.050	39.850	39.850	38.998	2,500
2024-09-16	41.360	41.360	39.800	39.800	38.949	8,000
2024-09-13	40.990	40.990	40.260	40.950	40.074	7,500
2024-09-12	39.850	41.320	39.850	41.320	40.436	134,800
2024-09-11	39.770	39.770	39.290	39.290	38.450	7,800
2024-09-10	40.340	40.370	39.470	39.550	38.704	3,300
2024-09-09	40.130	40.560	39.940	40.560	39.693	17,400
2024-09-06	39.970	40.850	38.010	40.850	39.976	15,000
2024-09-05	41.540	41.540	40.300	40.500	39.634	700
2024-09-04	41.040	41.990	40.470	41.540	40.652	5,200
2024-09-03	43.500	43.500	42.420	42.420	41.513	3,700
2024-08-30	40.070	43.650	40.070	43.650	42.717	1,600
2024-08-29	42.780	42.940	41.980	42.940	42.022	5,000
2024-08-28	41.800	42.930	41.280	42.930	42.012	4,300
2024-08-27	43.010	43.210	41.960	42.260	41.356	26,700
2024-08-26	44.560	44.560	42.790	42.790	41.875	4,200
2024-08-23	41.240	44.570	41.240	44.500	43.548	7,000

← NewerPage 9 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.