Canada markets open in 8 hours 3 minutes

Tecsys Inc. (TCS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
41.07-1.04 (-2.47%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 11, 202142.1342.1340.0141.0741.0723,458
May 10, 202142.6543.1741.5042.1142.1131,500
May 07, 202142.7443.5741.9242.2242.229,800
May 06, 202144.7044.7041.5442.7442.7418,200
May 05, 202144.0044.8843.5244.0044.0021,800
May 04, 202144.5144.5142.5043.2543.2517,200
May 03, 202145.2346.5944.3744.3744.3714,500
Apr. 30, 202145.3145.9544.7545.1245.1223,100
Apr. 29, 202146.9546.9544.0544.6444.6410,600
Apr. 28, 202144.6947.1744.6946.6546.6526,300
Apr. 27, 202144.0344.8444.0344.6944.699,100
Apr. 26, 202143.9644.1043.6643.9843.9840,100
Apr. 23, 202144.8644.9743.7543.8343.839,100
Apr. 22, 202144.4045.0043.7544.4544.4518,200
Apr. 21, 202144.4744.4743.4244.0044.009,200
Apr. 20, 202144.6744.6743.1643.7143.7113,400
Apr. 19, 202143.2545.1343.2543.8343.8310,000
Apr. 16, 202144.7344.7343.0743.6443.649,700
Apr. 15, 202144.6544.6544.2244.5044.5019,800
Apr. 14, 202145.0645.8444.3844.6544.659,100
Apr. 13, 202146.1546.8545.0445.3645.3611,800
Apr. 12, 202148.8749.3546.5046.8946.8921,400
Apr. 09, 202149.9850.4448.5149.5649.5621,100
Apr. 08, 202147.2349.4147.1749.0049.0050,900
Apr. 07, 202145.5047.6845.5047.2347.2314,100
Apr. 06, 202145.5046.0045.1045.4645.4616,600
Apr. 05, 202144.0045.8344.0045.5045.5026,000
Apr. 01, 202141.9644.5041.9543.6543.6527,900
Mar. 31, 202142.2442.3541.7142.2442.2432,600
Mar. 30, 202142.0142.4241.5041.9641.9623,000
Mar. 29, 202143.5143.5141.9942.4242.4225,300
Mar. 26, 202144.1844.1843.2743.9243.926,100
Mar. 25, 202144.0144.7743.5244.1844.1820,100
Mar. 24, 202147.5649.0044.3145.0045.0033,500
Mar. 23, 202146.5648.7746.5647.3247.3211,100
Mar. 22, 202146.6648.0746.6647.0047.0033,600
Mar. 19, 202146.7548.0245.6048.0248.0269,300
Mar. 18, 202145.5748.0045.5745.7645.7622,400
Mar. 17, 202147.0248.4845.8446.9346.9324,900
Mar. 17, 20210.065 Dividend
Mar. 16, 202147.7149.5047.4547.6647.6025,300
Mar. 15, 202148.4949.4447.5048.0047.9332,700
Mar. 12, 202146.2848.7246.2548.2348.1627,500
Mar. 11, 202148.7448.8046.7847.9847.9144,900
Mar. 10, 202151.0051.0048.8848.9348.8621,200
Mar. 09, 202150.4050.5148.8249.8649.7919,800
Mar. 08, 202149.4850.5848.0549.4649.39115,700
Mar. 05, 202148.0551.2146.6449.2349.1644,700
Mar. 04, 202152.9952.9948.6049.3649.2948,600
Mar. 03, 202154.2954.2953.0053.4053.3313,600
Mar. 02, 202154.2656.1653.2154.1354.0635,900
Mar. 01, 202153.5054.4851.7053.6153.5449,100
Feb. 26, 202151.7554.5051.0152.8052.7348,000
Feb. 25, 202153.8554.0049.9951.2051.1375,100
Feb. 24, 202153.7555.5053.5053.8153.7420,500
Feb. 23, 202157.0157.0152.0654.0353.9648,500
Feb. 22, 202158.4059.9957.0757.6557.5745,100
Feb. 19, 202160.9960.9958.6459.1559.0744,100
Feb. 18, 202165.2565.5059.9961.0060.9253,700
Feb. 17, 202165.5066.4165.2565.5565.4666,200
Feb. 16, 202163.9766.5863.9765.3365.24181,000
Feb. 12, 202163.8564.2663.4963.9163.8216,900
Feb. 11, 202162.8664.3662.4163.7763.6887,400
Feb. 10, 202160.3764.8860.3762.5062.4133,800
Feb. 09, 202159.0961.0059.0960.3760.2933,600
Feb. 08, 202158.0559.5057.9558.6458.5618,800
Feb. 05, 202157.5059.1957.3658.0057.9226,600
Feb. 04, 202158.0058.0157.0657.5057.4234,600
Feb. 03, 202157.5759.3157.5757.5757.4931,300
Feb. 02, 202157.9758.0057.3057.5757.497,000
Feb. 01, 202155.5158.4855.5157.9757.8922,700
Jan. 29, 202157.0058.7455.0955.0955.0120,500
Jan. 28, 202157.0057.2356.5057.0056.9212,900
Jan. 27, 202158.8758.8757.0057.0156.9336,100
Jan. 26, 202157.9859.0756.8358.4158.3314,700
Jan. 25, 202157.4758.4056.9157.9857.9016,600
Jan. 22, 202157.7659.2456.7957.1057.0215,700
Jan. 21, 202159.9959.9956.0057.6957.6131,500
Jan. 20, 202157.2462.0154.8758.9158.83104,000
Jan. 19, 202154.0655.4652.2055.4655.3821,300
Jan. 18, 202151.2954.0851.2954.0053.9318,000
Jan. 15, 202149.5451.2749.5051.2751.2019,400
Jan. 14, 202148.9951.9848.9549.5049.4326,400
Jan. 13, 202147.9949.2447.2548.3448.2725,300
Jan. 12, 202147.9049.0747.2547.5147.4512,100
Jan. 11, 202149.0149.8046.0648.6548.5837,700
Jan. 08, 202151.4951.4949.0050.0049.9314,700
Jan. 07, 202150.7353.4350.7351.7051.6321,500
Jan. 06, 202153.8053.8049.5951.1151.0431,300
Jan. 05, 202154.0054.0152.0053.0052.9322,500
Jan. 04, 202150.4855.0049.8253.5653.4932,500
Dec. 31, 202049.4050.3348.5149.8249.756,500
Dec. 30, 202049.6850.7549.4049.4049.3320,000
Dec. 29, 202047.9151.0047.9149.6749.6029,200
Dec. 24, 202046.9349.8146.2747.9047.83122,400
Dec. 23, 202047.9047.9046.3246.5046.4419,700
Dec. 22, 202047.4047.8847.3147.8847.8119,600
Dec. 21, 202047.9747.9747.2647.6047.5444,900
Dec. 18, 202048.7448.7447.3347.7047.6312,100
Dec. 17, 202049.4949.4947.1048.7448.6738,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...