Tecsys Inc. (TSX:TCS)
Canada
· Delayed Price · Currency is CAD 39.99
-0.46 (-1.14%)
Mar 28, 2025, 3:59 PM EST
Tecsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.26 | 40.26 | 39.83 | 39.99 | 39.99 | -1.14% | 1,900 |
| Mar 27, 2025 | 39.71 | 40.45 | 39.37 | 40.45 | 40.45 | 2.43% | 1,100 |
| Mar 26, 2025 | 41.06 | 41.06 | 39.49 | 39.49 | 39.49 | -4.45% | 11,300 |
| Mar 25, 2025 | 39.95 | 41.33 | 39.94 | 41.33 | 41.24 | 3.61% | 34,434 |
| Mar 24, 2025 | 40.03 | 40.05 | 38.79 | 39.89 | 39.81 | -0.89% | 5,031 |
| Mar 21, 2025 | 41.74 | 41.74 | 39.64 | 40.25 | 40.17 | -3.78% | 2,339 |
| Mar 20, 2025 | 42.19 | 43.00 | 41.41 | 41.83 | 41.74 | -1.58% | 8,300 |
| Mar 19, 2025 | 40.87 | 42.50 | 40.87 | 42.50 | 42.41 | 3.66% | 5,200 |
| Mar 18, 2025 | 40.46 | 41.00 | 40.18 | 41.00 | 40.92 | 1.31% | 4,202 |
| Mar 17, 2025 | 39.95 | 40.47 | 39.95 | 40.47 | 40.39 | 1.81% | 4,600 |
| Mar 14, 2025 | 39.17 | 39.75 | 38.40 | 39.75 | 39.67 | 0.58% | 6,508 |
| Mar 13, 2025 | 39.01 | 39.99 | 39.01 | 39.52 | 39.44 | 0.59% | 7,900 |
| Mar 12, 2025 | 39.85 | 39.85 | 38.92 | 39.29 | 39.21 | -1.33% | 3,202 |
| Mar 11, 2025 | 38.76 | 40.43 | 38.76 | 39.82 | 39.74 | 1.12% | 9,310 |
| Mar 10, 2025 | 38.78 | 39.70 | 37.61 | 39.38 | 39.30 | 0.74% | 47,800 |
| Mar 7, 2025 | 40.41 | 40.95 | 39.00 | 39.09 | 39.01 | -4.59% | 6,139 |
| Mar 6, 2025 | 44.97 | 44.97 | 40.97 | 40.97 | 40.89 | -5.97% | 18,109 |
| Mar 5, 2025 | 45.00 | 45.00 | 43.57 | 43.57 | 43.48 | -3.18% | 2,900 |
| Mar 4, 2025 | 44.38 | 45.00 | 43.87 | 45.00 | 44.91 | - | 7,715 |
| Mar 3, 2025 | 45.15 | 45.41 | 44.47 | 45.00 | 44.91 | -1.03% | 5,915 |
| Feb 28, 2025 | 44.20 | 46.00 | 44.01 | 45.47 | 45.38 | 2.34% | 19,310 |
| Feb 27, 2025 | 44.82 | 44.99 | 44.18 | 44.43 | 44.34 | -1.75% | 1,400 |
| Feb 26, 2025 | 44.99 | 45.22 | 44.75 | 45.22 | 45.13 | 0.80% | 3,616 |
| Feb 25, 2025 | 44.27 | 44.95 | 44.27 | 44.86 | 44.77 | 1.31% | 3,708 |
| Feb 24, 2025 | 45.12 | 45.12 | 44.28 | 44.28 | 44.19 | -1.62% | 2,047 |
| Feb 21, 2025 | 46.80 | 46.80 | 45.01 | 45.01 | 44.92 | -4.15% | 2,400 |
| Feb 20, 2025 | 46.84 | 47.08 | 46.56 | 46.96 | 46.86 | 0.69% | 3,604 |
| Feb 19, 2025 | 47.48 | 47.48 | 46.39 | 46.64 | 46.54 | -1.42% | 3,700 |
| Feb 18, 2025 | 46.50 | 47.31 | 46.25 | 47.31 | 47.21 | 1.59% | 48,800 |
| Feb 14, 2025 | 46.09 | 46.58 | 45.80 | 46.57 | 46.47 | 1.02% | 156,946 |
| Feb 13, 2025 | 45.58 | 46.17 | 45.57 | 46.10 | 46.01 | 1.32% | 10,924 |
| Feb 12, 2025 | 46.00 | 46.00 | 45.26 | 45.50 | 45.41 | -1.19% | 1,432 |
| Feb 11, 2025 | 45.00 | 46.05 | 45.00 | 46.05 | 45.96 | 2.27% | 8,700 |
| Feb 10, 2025 | 44.05 | 45.20 | 44.05 | 45.03 | 44.94 | 1.19% | 4,539 |
| Feb 7, 2025 | 45.34 | 45.34 | 44.50 | 44.50 | 44.41 | -2.20% | 4,900 |
| Feb 6, 2025 | 45.93 | 46.10 | 45.50 | 45.50 | 45.41 | -1.09% | 2,338 |
| Feb 5, 2025 | 44.94 | 46.00 | 44.94 | 46.00 | 45.91 | 1.84% | 2,200 |
| Feb 4, 2025 | 44.99 | 45.17 | 44.95 | 45.17 | 45.08 | 1.51% | 900 |
| Feb 3, 2025 | 43.70 | 45.41 | 43.70 | 44.50 | 44.41 | -0.16% | 7,916 |
| Jan 31, 2025 | 45.75 | 45.75 | 44.57 | 44.57 | 44.48 | -1.91% | 7,845 |
| Jan 30, 2025 | 45.12 | 45.64 | 44.93 | 45.44 | 45.35 | 0.98% | 5,600 |
| Jan 29, 2025 | 45.76 | 46.07 | 45.00 | 45.00 | 44.91 | -2.32% | 7,524 |
| Jan 28, 2025 | 46.00 | 46.30 | 45.49 | 46.07 | 45.98 | 0.17% | 6,545 |
| Jan 27, 2025 | 45.20 | 46.19 | 45.02 | 45.99 | 45.90 | 1.14% | 7,145 |
| Jan 24, 2025 | 45.31 | 46.06 | 45.12 | 45.47 | 45.38 | -1.41% | 2,100 |
| Jan 23, 2025 | 45.13 | 46.20 | 45.13 | 46.12 | 46.03 | 0.39% | 3,741 |
| Jan 22, 2025 | 45.11 | 46.14 | 45.11 | 45.94 | 45.85 | -0.78% | 3,700 |
| Jan 21, 2025 | 45.98 | 46.43 | 45.79 | 46.30 | 46.20 | 1.09% | 4,333 |
| Jan 20, 2025 | 45.10 | 45.80 | 45.10 | 45.80 | 45.71 | 0.66% | 3,000 |
| Jan 17, 2025 | 45.75 | 45.93 | 45.50 | 45.50 | 45.41 | -0.52% | 1,800 |