STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Tecsys Inc. (TCS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

38.45

+0.94

(+2.51%)

As of 11:27AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	37.57	38.45	37.57	38.45	38.45	1,601
Apr 25, 2024	39.07	39.07	37.47	37.51	37.51	2,800
Apr 24, 2024	38.74	39.10	37.22	37.46	37.46	5,000
Apr 23, 2024	38.36	38.53	37.90	38.47	38.47	3,500
Apr 22, 2024	37.24	37.46	36.50	37.45	37.45	5,200
Apr 19, 2024	39.79	39.79	37.03	37.23	37.23	7,900
Apr 18, 2024	38.02	38.51	37.69	38.40	38.40	3,400
Apr 17, 2024	38.00	38.22	37.98	38.00	38.00	6,100
Apr 16, 2024	37.50	38.05	37.17	38.00	38.00	3,600
Apr 15, 2024	37.54	38.19	37.27	37.75	37.75	5,000
Apr 12, 2024	38.01	38.01	37.00	37.54	37.54	13,900
Apr 11, 2024	39.15	39.15	38.06	38.06	38.06	3,500
Apr 10, 2024	39.00	39.33	38.55	39.33	39.33	9,100
Apr 09, 2024	38.99	39.43	38.88	39.43	39.43	11,300
Apr 08, 2024	39.25	39.25	38.70	39.00	39.00	12,700
Apr 05, 2024	39.25	39.25	39.11	39.18	39.18	5,300
Apr 04, 2024	38.07	39.70	38.07	39.25	39.25	5,400
Apr 03, 2024	38.54	39.09	38.54	39.09	39.09	8,000
Apr 02, 2024	39.05	39.05	38.36	38.54	38.54	2,900
Apr 01, 2024	39.17	39.17	38.43	38.66	38.66	9,600
Mar 28, 2024	38.01	39.08	38.00	38.58	38.58	8,300
Mar 27, 2024	38.59	38.59	37.50	38.00	38.00	11,800
Mar 26, 2024	38.53	38.53	37.14	37.14	37.14	210,200
Mar 25, 2024	40.52	40.91	39.68	39.68	39.68	12,900
Mar 22, 2024	39.81	40.40	39.20	40.38	40.38	9,600
Mar 21, 2024	39.15	39.90	39.15	39.81	39.81	5,800
Mar 20, 2024	38.05	39.85	38.05	39.85	39.85	8,000
Mar 20, 2024	0.08 Dividend
Mar 19, 2024	39.14	39.95	38.11	38.11	38.03	9,100
Mar 18, 2024	37.49	39.13	37.22	38.79	38.71	9,500
Mar 15, 2024	36.47	37.48	36.39	37.38	37.30	5,000
Mar 14, 2024	36.64	36.86	36.11	36.72	36.64	4,900
Mar 13, 2024	36.80	36.81	36.42	36.64	36.56	3,400
Mar 12, 2024	36.92	36.92	36.58	36.80	36.72	6,800
Mar 11, 2024	38.11	38.11	37.00	37.00	36.92	1,500
Mar 08, 2024	38.70	38.70	37.77	37.83	37.75	4,300
Mar 07, 2024	37.51	38.93	37.00	38.93	38.85	89,100
Mar 06, 2024	37.90	38.05	37.38	37.71	37.63	5,100
Mar 05, 2024	38.57	38.57	37.44	37.88	37.80	6,300
Mar 04, 2024	38.62	38.77	36.46	38.44	38.36	20,000
Mar 01, 2024	36.29	39.32	36.29	38.87	38.79	25,800
Feb 29, 2024	35.67	36.03	35.67	35.69	35.62	5,100
Feb 28, 2024	36.00	36.30	35.54	35.54	35.47	4,300
Feb 27, 2024	35.64	35.86	35.45	35.86	35.78	2,800
Feb 26, 2024	34.58	35.64	34.58	35.64	35.57	2,200
Feb 23, 2024	34.10	34.65	34.10	34.65	34.58	1,800
Feb 22, 2024	35.26	35.26	34.55	34.55	34.48	4,200
Feb 21, 2024	34.63	35.60	34.36	35.60	35.53	5,700
Feb 20, 2024	35.35	35.35	34.33	34.36	34.29	2,400
Feb 16, 2024	35.26	35.35	35.26	35.35	35.28	400
Feb 15, 2024	35.99	35.99	35.19	35.19	35.12	3,600
Feb 14, 2024	35.35	35.47	34.79	35.36	35.29	25,500
Feb 13, 2024	34.09	34.95	34.09	34.81	34.74	3,800
Feb 12, 2024	33.23	34.61	33.23	34.61	34.54	5,300
Feb 09, 2024	33.17	34.62	33.17	34.28	34.21	1,700
Feb 08, 2024	33.73	34.63	33.64	34.50	34.43	2,600
Feb 07, 2024	34.29	34.29	33.80	33.92	33.85	1,700
Feb 06, 2024	35.18	35.23	34.58	34.96	34.89	2,900
Feb 05, 2024	36.24	36.24	35.01	35.20	35.13	2,900
Feb 02, 2024	32.31	35.66	32.31	35.66	35.59	6,400
Feb 01, 2024	35.13	35.13	34.05	34.07	34.00	5,900
Jan 31, 2024	35.26	36.14	35.02	35.02	34.95	6,900
Jan 30, 2024	36.15	36.15	35.40	36.06	35.98	6,400
Jan 29, 2024	35.74	36.15	35.72	35.90	35.82	9,200
Jan 26, 2024	35.60	35.97	35.11	35.74	35.66	15,000
Jan 25, 2024	35.48	35.48	33.79	34.78	34.71	8,600
Jan 24, 2024	33.84	34.25	33.50	34.10	34.03	21,000
Jan 23, 2024	32.46	33.30	31.79	33.05	32.98	18,600
Jan 22, 2024	32.00	32.08	31.37	31.69	31.62	5,300
Jan 19, 2024	31.99	31.99	30.65	31.63	31.56	3,000
Jan 18, 2024	30.64	31.37	30.64	30.79	30.73	6,200
Jan 17, 2024	30.10	31.29	30.10	31.29	31.22	1,400
Jan 16, 2024	30.94	30.94	30.00	30.42	30.36	7,400
Jan 15, 2024	30.31	31.32	30.31	31.00	30.93	12,500
Jan 12, 2024	29.89	30.85	29.75	30.50	30.44	8,500
Jan 11, 2024	30.39	30.39	29.20	29.63	29.57	56,300
Jan 10, 2024	30.80	30.80	30.00	30.05	29.99	7,600
Jan 09, 2024	30.99	31.00	30.80	30.96	30.90	22,100
Jan 08, 2024	31.99	31.99	31.04	31.04	30.97	1,200
Jan 05, 2024	30.86	32.21	30.79	31.29	31.22	6,000
Jan 04, 2024	30.45	31.01	30.45	30.90	30.84	5,600
Jan 03, 2024	30.89	31.15	30.15	30.15	30.09	7,200
Jan 02, 2024	33.24	33.24	31.26	31.36	31.29	2,000
Dec 29, 2023	31.96	33.22	31.82	32.81	32.74	4,100
Dec 28, 2023	31.37	31.78	30.71	31.76	31.69	2,400
Dec 27, 2023	30.75	30.85	30.33	30.51	30.45	3,100
Dec 22, 2023	30.44	30.65	30.35	30.35	30.29	10,600
Dec 21, 2023	30.63	30.80	29.95	30.00	29.94	5,400
Dec 20, 2023	30.56	31.00	30.56	30.60	30.54	8,200
Dec 19, 2023	30.56	30.56	30.36	30.50	30.44	10,000
Dec 18, 2023	30.32	30.56	30.02	30.56	30.50	12,200
Dec 15, 2023	30.99	30.99	30.60	30.90	30.84	6,000
Dec 14, 2023	30.73	31.13	30.64	30.99	30.92	2,300
Dec 13, 2023	30.70	30.93	29.85	30.58	30.52	57,600
Dec 13, 2023	0.08 Dividend
Dec 12, 2023	30.63	30.70	30.63	30.68	30.54	5,600
Dec 11, 2023	31.25	31.25	30.29	30.63	30.49	2,500
Dec 08, 2023	32.00	32.00	31.28	31.40	31.25	3,600
Dec 07, 2023	32.21	32.50	31.50	32.09	31.94	12,000
Dec 06, 2023	31.47	32.54	31.04	32.54	32.39	12,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,979.20+93.82(+0.43%)

S&P 5005,108.51+60.09(+1.19%)

DOW38,317.88+232.08(+0.61%)

CAD/USD0.7317-0.0006(-0.08%)

CRUDE OIL83.85+0.28(+0.34%)

Bitcoin CAD87,495.88-847.94(-0.96%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Tecsys Inc. (TCS.TO)

S&P/TSX
21,979.20
+93.82(+0.43%)

S&P 500
5,108.51
+60.09(+1.19%)

DOW
38,317.88
+232.08(+0.61%)

CAD/USD
0.7317
-0.0006(-0.08%)

CRUDE OIL
83.85
+0.28(+0.34%)

Bitcoin CAD
87,495.88
-847.94(-0.96%)