Tecsys Inc. (TSX:TCS)
Canada · Delayed Price · Currency is CAD 33.58
+0.58 (1.76%)
Oct 20, 2025, 3:59 PM EDT
Tecsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 33.00 | 33.70 | 33.00 | 33.58 | 33.58 | 1.76% | 28,026 |
| Oct 17, 2025 | 32.85 | 33.45 | 32.85 | 33.00 | 33.00 | -0.15% | 4,541 |
| Oct 16, 2025 | 34.38 | 34.39 | 33.05 | 33.05 | 33.05 | -2.88% | 19,900 |
| Oct 15, 2025 | 34.08 | 34.74 | 33.83 | 34.03 | 34.03 | -0.26% | 34,432 |
| Oct 14, 2025 | 33.30 | 34.59 | 33.30 | 34.12 | 34.12 | 1.10% | 19,432 |
| Oct 10, 2025 | 34.75 | 34.76 | 33.75 | 33.75 | 33.75 | -2.91% | 36,200 |
| Oct 9, 2025 | 35.50 | 35.63 | 34.76 | 34.76 | 34.76 | -2.47% | 9,014 |
| Oct 8, 2025 | 35.69 | 35.83 | 35.11 | 35.64 | 35.64 | 0.85% | 21,529 |
| Oct 7, 2025 | 36.23 | 36.24 | 35.02 | 35.34 | 35.34 | -1.83% | 11,726 |
| Oct 6, 2025 | 35.70 | 36.12 | 35.70 | 36.00 | 36.00 | 0.93% | 20,300 |
| Oct 3, 2025 | 34.95 | 35.67 | 34.95 | 35.67 | 35.67 | 2.06% | 12,104 |
| Oct 2, 2025 | 34.77 | 35.19 | 34.75 | 34.95 | 34.95 | 0.58% | 18,200 |
| Oct 1, 2025 | 34.77 | 35.10 | 34.75 | 34.75 | 34.75 | -2.28% | 17,100 |
| Sep 30, 2025 | 35.73 | 35.73 | 35.06 | 35.56 | 35.56 | -0.48% | 5,429 |
| Sep 29, 2025 | 34.94 | 35.73 | 34.33 | 35.73 | 35.73 | 2.82% | 14,000 |
| Sep 26, 2025 | 35.00 | 35.00 | 34.75 | 34.75 | 34.75 | -0.23% | 12,320 |
| Sep 25, 2025 | 34.69 | 35.35 | 34.69 | 34.83 | 34.83 | - | 11,800 |
| Sep 24, 2025 | 34.94 | 35.00 | 34.69 | 34.83 | 34.83 | -0.31% | 19,340 |
| Sep 23, 2025 | 34.75 | 35.23 | 34.50 | 34.94 | 34.94 | 0.32% | 32,946 |
| 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 | 34.95 | 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 |