Tecsys Inc. (TSX:TCS)
Canada · Delayed Price · Currency is CAD 36.16
+0.59 (1.66%)
Aug 29, 2025, 3:57 PM EDT
Tecsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 35.42 | 36.74 | 35.42 | 36.16 | 36.16 | 1.66% | 120,700 |
| Aug 28, 2025 | 36.23 | 36.24 | 35.57 | 35.57 | 35.57 | -1.19% | 4,000 |
| Aug 27, 2025 | 36.62 | 36.67 | 36.00 | 36.00 | 36.00 | -1.64% | 3,823 |
| Aug 26, 2025 | 37.00 | 37.42 | 36.60 | 36.60 | 36.60 | -1.08% | 10,400 |
| Aug 25, 2025 | 37.26 | 37.26 | 36.73 | 37.00 | 37.00 | -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 |
| Jul 11, 2025 | 38.29 | 39.25 | 38.28 | 38.28 | 38.28 | -0.73% | 10,100 |
| Jul 10, 2025 | 38.67 | 39.10 | 38.56 | 38.56 | 38.47 | 0.47% | 5,100 |
| Jul 9, 2025 | 38.38 | 39.39 | 38.38 | 38.38 | 38.30 | -2.42% | 4,600 |
| Jul 8, 2025 | 39.58 | 39.58 | 38.68 | 39.33 | 39.24 | -0.61% | 4,900 |
| Jul 7, 2025 | 39.46 | 40.23 | 39.45 | 39.57 | 39.48 | 0.30% | 3,928 |
| Jul 4, 2025 | 40.00 | 40.00 | 39.45 | 39.45 | 39.36 | -1.50% | 2,800 |
| Jul 3, 2025 | 37.99 | 40.29 | 37.99 | 40.05 | 39.96 | 4.57% | 8,508 |
| Jul 2, 2025 | 38.12 | 38.85 | 37.11 | 38.30 | 38.22 | -0.91% | 8,730 |
| Jun 30, 2025 | 36.51 | 38.98 | 36.50 | 38.65 | 38.56 | 6.18% | 9,600 |
| Jun 27, 2025 | 39.55 | 39.99 | 35.60 | 36.40 | 36.32 | -9.97% | 21,200 |
| Jun 26, 2025 | 40.53 | 40.53 | 39.83 | 40.43 | 40.34 | -0.27% | 3,243 |
| Jun 25, 2025 | 40.33 | 40.65 | 40.00 | 40.54 | 40.45 | -0.15% | 42,002 |
| Jun 24, 2025 | 40.41 | 41.11 | 40.41 | 40.60 | 40.51 | -1.24% | 3,300 |
| Jun 23, 2025 | 41.19 | 41.23 | 40.76 | 41.11 | 41.02 | -0.19% | 2,118 |
| Jun 20, 2025 | 40.78 | 41.19 | 40.32 | 41.19 | 41.10 | - | 2,600 |
| Jun 19, 2025 | 40.95 | 41.19 | 40.95 | 41.19 | 41.10 | - | 200 |