Tecsys Inc. (TSX:TCS)
Canada · Delayed Price · Currency is CAD 34.94
+0.11 (0.32%)
Sep 23, 2025, 4:00 PM EDT
Tecsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 34.75 | 35.23 | 34.50 | 34.98 | 34.98 | 0.43% | 9,606 |
| Sep 22, 2025 | 34.64 | 35.28 | 34.40 | 34.83 | 34.83 | -0.49% | 6,304 |
| Sep 19, 2025 | 34.77 | 35.00 | 34.75 | 35.00 | 35.00 | -0.09% | 14,743 |
| Sep 18, 2025 | 34.93 | 35.39 | 34.06 | 35.03 | 34.94 | 2.52% | 9,000 |
| Sep 17, 2025 | 34.31 | 34.38 | 34.00 | 34.17 | 34.09 | 0.26% | 41,800 |
| Sep 16, 2025 | 33.80 | 34.50 | 33.04 | 34.08 | 34.00 | 2.07% | 70,600 |
| Sep 15, 2025 | 33.53 | 33.83 | 33.38 | 33.39 | 33.31 | -0.33% | 40,200 |
| Sep 12, 2025 | 32.98 | 33.94 | 32.98 | 33.50 | 33.42 | 1.21% | 45,000 |
| Sep 11, 2025 | 33.70 | 33.70 | 33.00 | 33.10 | 33.02 | -1.66% | 315,102 |
| Sep 10, 2025 | 34.69 | 34.69 | 33.38 | 33.66 | 33.58 | -1.87% | 72,808 |
| Sep 9, 2025 | 34.61 | 34.70 | 34.27 | 34.30 | 34.22 | - | 38,003 |
| Sep 8, 2025 | 34.45 | 34.68 | 34.15 | 34.30 | 34.22 | -0.58% | 202,700 |
| Sep 5, 2025 | 35.05 | 35.05 | 34.36 | 34.50 | 34.42 | -2.27% | 190,500 |
| Sep 4, 2025 | 35.98 | 36.00 | 35.25 | 35.30 | 35.21 | -1.94% | 29,537 |
| Sep 3, 2025 | 35.99 | 36.00 | 35.95 | 36.00 | 35.91 | - | 9,926 |
| Sep 2, 2025 | 36.39 | 36.39 | 35.70 | 36.00 | 35.91 | -0.44% | 81,500 |
| Aug 29, 2025 | 35.42 | 36.74 | 35.42 | 36.16 | 36.07 | 1.66% | 120,700 |
| Aug 28, 2025 | 36.23 | 36.24 | 35.57 | 35.57 | 35.48 | -1.19% | 4,000 |
| Aug 27, 2025 | 36.62 | 36.67 | 36.00 | 36.00 | 35.91 | -1.64% | 3,823 |
| Aug 26, 2025 | 37.00 | 37.42 | 36.60 | 36.60 | 36.51 | -1.08% | 10,400 |
| Aug 25, 2025 | 37.26 | 37.26 | 36.73 | 37.00 | 36.91 | -0.46% | 4,604 |
| Aug 22, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 0.46% | 910 |
| Aug 21, 2025 | 36.99 | 37.25 | 36.99 | 37.00 | 37.00 | - | 4,040 |
| Aug 20, 2025 | 37.17 | 37.17 | 36.76 | 37.00 | 37.00 | -0.59% | 3,000 |
| Aug 19, 2025 | 36.89 | 37.45 | 36.89 | 37.22 | 37.22 | 0.73% | 1,700 |
| Aug 18, 2025 | 36.64 | 36.96 | 36.64 | 36.95 | 36.95 | -0.03% | 11,443 |
| Aug 15, 2025 | 36.96 | 36.96 | 36.93 | 36.96 | 36.96 | 0.30% | 3,500 |
| Aug 14, 2025 | 37.62 | 37.62 | 36.74 | 36.85 | 36.85 | -1.94% | 3,237 |
| Aug 13, 2025 | 37.82 | 37.82 | 37.58 | 37.58 | 37.58 | -0.58% | 1,040 |
| Aug 12, 2025 | 36.61 | 38.13 | 36.61 | 37.80 | 37.80 | 3.39% | 30,000 |
| Aug 11, 2025 | 37.55 | 37.62 | 36.56 | 36.56 | 36.56 | -3.99% | 4,409 |
| Aug 8, 2025 | 38.66 | 38.66 | 38.08 | 38.08 | 38.08 | -2.36% | 2,984 |
| Aug 7, 2025 | 39.48 | 39.48 | 37.76 | 39.00 | 39.00 | -0.94% | 10,800 |
| Aug 6, 2025 | 39.27 | 39.51 | 39.19 | 39.37 | 39.37 | 0.43% | 3,600 |
| Aug 5, 2025 | 37.98 | 39.20 | 37.98 | 39.20 | 39.20 | 3.21% | 4,900 |
| Aug 1, 2025 | 38.42 | 38.42 | 36.63 | 37.98 | 37.98 | 3.18% | 4,400 |
| Jul 31, 2025 | 36.91 | 37.53 | 36.81 | 36.81 | 36.81 | -0.94% | 36,747 |
| Jul 30, 2025 | 37.05 | 37.35 | 37.02 | 37.16 | 37.16 | -0.21% | 3,927 |
| Jul 29, 2025 | 37.04 | 38.00 | 36.76 | 37.24 | 37.24 | -0.64% | 4,800 |
| Jul 28, 2025 | 37.43 | 37.50 | 36.66 | 37.48 | 37.48 | 1.30% | 8,800 |
| Jul 25, 2025 | 37.32 | 37.32 | 37.00 | 37.00 | 37.00 | 0.54% | 3,100 |
| Jul 24, 2025 | 37.05 | 37.08 | 36.80 | 36.80 | 36.80 | -1.10% | 700 |
| Jul 23, 2025 | 37.68 | 38.34 | 37.21 | 37.21 | 37.21 | -1.43% | 8,300 |
| Jul 22, 2025 | 37.10 | 38.05 | 37.09 | 37.75 | 37.75 | 2.17% | 9,700 |
| Jul 21, 2025 | 36.77 | 37.00 | 36.65 | 36.95 | 36.95 | 0.96% | 4,000 |
| Jul 18, 2025 | 36.28 | 36.75 | 36.28 | 36.60 | 36.60 | 0.91% | 12,444 |
| Jul 17, 2025 | 37.11 | 37.88 | 36.27 | 36.27 | 36.27 | -1.97% | 7,500 |
| Jul 16, 2025 | 37.71 | 37.74 | 37.00 | 37.00 | 37.00 | -1.93% | 6,614 |
| Jul 15, 2025 | 38.53 | 38.71 | 37.73 | 37.73 | 37.73 | -2.13% | 7,827 |
| Jul 14, 2025 | 38.56 | 39.26 | 38.55 | 38.55 | 38.55 | 0.71% | 6,826 |