Tecsys Inc. (TSX:TCS)
Canada
· Delayed Price · Currency is CAD 40.70
+0.56 (1.40%)
Apr 17, 2025, 4:00 PM EDT
Tecsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 39.76 | 40.70 | 39.76 | 40.70 | 40.70 | 1.40% | 803 |
| Apr 16, 2025 | 39.77 | 40.14 | 39.76 | 40.14 | 40.14 | 0.96% | 714 |
| Apr 15, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -1.75% | 300 |
| Apr 14, 2025 | 40.11 | 40.47 | 40.11 | 40.47 | 40.47 | 0.90% | 630 |
| Apr 11, 2025 | 39.00 | 40.11 | 39.00 | 40.11 | 40.11 | 2.98% | 2,400 |
| Apr 10, 2025 | 39.46 | 39.46 | 38.73 | 38.95 | 38.95 | -1.27% | 929 |
| Apr 9, 2025 | 36.77 | 39.45 | 36.76 | 39.45 | 39.45 | 5.88% | 1,618 |
| Apr 8, 2025 | 37.18 | 38.76 | 36.74 | 37.26 | 37.26 | 0.51% | 2,600 |
| Apr 7, 2025 | 38.39 | 38.39 | 36.65 | 37.07 | 37.07 | -6.39% | 3,825 |
| Apr 4, 2025 | 39.60 | 39.64 | 39.29 | 39.60 | 39.60 | -1.02% | 1,500 |
| Apr 3, 2025 | 39.74 | 40.31 | 39.38 | 40.01 | 40.01 | -0.10% | 4,700 |
| Apr 2, 2025 | 41.30 | 41.30 | 39.89 | 40.05 | 40.05 | -0.45% | 3,425 |
| Apr 1, 2025 | 40.65 | 40.65 | 39.89 | 40.23 | 40.23 | -1.88% | 2,100 |
| Mar 31, 2025 | 40.00 | 41.11 | 39.66 | 41.00 | 41.00 | 2.53% | 138,036 |
| 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 |