Canada Markets close in 2 hrs 40 mins

Tecsys Inc. (TCS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
36.48-0.58 (-1.57%)
As of 12:28PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 202037.5838.0236.4736.4836.489,257
Nov. 26, 202036.2537.0636.1937.0637.065,700
Nov. 25, 202035.1836.4235.1236.4036.409,500
Nov. 24, 202036.9936.9935.2635.4635.465,800
Nov. 23, 202035.8836.9935.0036.3836.3832,800
Nov. 20, 202035.0535.0934.7134.8634.8621,400
Nov. 19, 202033.8335.0533.8334.4734.4711,200
Nov. 18, 202034.0135.9933.5933.5933.5923,000
Nov. 17, 202034.8034.8233.0234.0034.0021,500
Nov. 16, 202036.7436.8534.2534.8934.8917,000
Nov. 13, 202035.9636.6335.2435.6435.6411,000
Nov. 12, 202037.6437.6435.9335.9335.939,300
Nov. 11, 202035.2637.2535.2637.0037.0011,800
Nov. 10, 202039.2139.4035.0335.5035.5021,700
Nov. 09, 202041.8741.8738.0138.0538.0513,400
Nov. 06, 202040.8240.8239.8039.9039.9012,800
Nov. 05, 202042.0042.0040.3640.8240.8217,400
Nov. 04, 202041.4441.4539.9940.7540.7595,700
Nov. 03, 202041.0041.2440.0341.0041.0023,100
Nov. 02, 202040.9941.2540.0040.8740.8718,900
Oct. 30, 202040.4540.7539.8040.4140.414,100
Oct. 29, 202039.8040.2939.8040.2040.2093,000
Oct. 28, 202039.8940.2339.6639.8039.8025,900
Oct. 27, 202039.8040.2439.4840.2440.2427,800
Oct. 26, 202040.1940.3739.0039.1039.1011,800
Oct. 23, 202039.0640.5739.0639.9739.9714,600
Oct. 22, 202042.5042.5038.8638.8638.8667,500
Oct. 21, 202041.1742.3541.1242.3542.3513,200
Oct. 20, 202040.7840.9039.9740.7840.7820,300
Oct. 19, 202039.3541.4039.3539.8139.8124,500
Oct. 16, 202037.5039.3537.5039.3539.35106,900
Oct. 15, 202036.9837.8136.8037.8137.8119,400
Oct. 14, 202039.0539.0536.7136.7136.7116,000
Oct. 13, 202037.1639.3537.1638.5438.5422,800
Oct. 09, 202034.9836.9034.9336.2536.2535,800
Oct. 08, 202033.5734.8933.5734.6434.6417,700
Oct. 07, 202032.8234.3432.5033.5533.5561,200
Oct. 06, 202033.1935.2532.8132.8132.8134,500
Oct. 05, 202031.4633.4431.4632.5832.58154,300
Oct. 02, 202028.2731.4728.0131.2031.20312,400
Oct. 01, 202028.2228.4328.0328.2028.206,800
Sep. 30, 202028.0028.5528.0028.1528.1513,200
Sep. 29, 202028.4528.4528.2028.2528.258,100
Sep. 28, 202028.0028.2427.8928.0028.0050,800
Sep. 25, 202027.5028.0027.4728.0028.004,600
Sep. 24, 202028.1328.1327.7527.8027.801,700
Sep. 24, 20200.06 Dividend
Sep. 23, 202028.0028.0027.9427.9727.913,500
Sep. 22, 202027.8528.0027.5728.0027.9416,600
Sep. 21, 202027.8227.9527.6527.9527.893,300
Sep. 18, 202027.8527.8527.7827.8527.791,400
Sep. 17, 202027.7027.8527.7027.8427.78800
Sep. 16, 202027.7127.8527.6227.7427.6812,100
Sep. 15, 202027.7527.7527.3627.5327.476,700
Sep. 14, 202028.1628.1627.3227.3627.301,100
Sep. 11, 202027.8927.8927.3527.6927.633,000
Sep. 10, 202027.4328.2926.4127.8027.7416,800
Sep. 09, 202026.8427.0026.8026.8026.742,400
Sep. 08, 202027.0727.1426.6826.7626.701,800
Sep. 04, 202027.8827.8825.7527.8027.744,500
Sep. 03, 202027.5827.9426.5026.5126.455,000
Sep. 02, 202027.7728.0427.7527.8027.742,300
Sep. 01, 202028.0128.2527.5628.0027.943,400
Aug. 31, 202028.9928.9927.5527.9527.895,200
Aug. 28, 202028.0028.9627.9128.6428.588,300
Aug. 27, 202027.7628.1527.5727.8527.799,700
Aug. 26, 202027.7428.3427.7428.1028.045,600
Aug. 25, 202028.0728.2627.7528.2528.1922,800
Aug. 24, 202028.2528.2527.8928.2428.183,200
Aug. 21, 202028.3428.3528.1228.1328.072,700
Aug. 20, 202029.7629.7628.0328.2528.193,000
Aug. 19, 202028.0229.0028.0029.0028.944,000
Aug. 18, 202028.1028.1027.9027.9227.8618,100
Aug. 17, 202027.7927.9127.5027.8827.822,200
Aug. 14, 202027.1728.2027.1728.0527.993,800
Aug. 13, 202028.2528.3228.0728.0728.01800
Aug. 12, 202028.1628.5627.7028.5628.502,100
Aug. 11, 202030.0030.0028.4028.4228.3620,500
Aug. 10, 202031.2431.2429.9529.9529.893,500
Aug. 07, 202031.4731.4931.1031.2431.174,000
Aug. 06, 202032.4432.4431.2031.3231.254,000
Aug. 05, 202032.0832.3831.8132.0031.9311,000
Aug. 04, 202031.4531.9230.4431.9231.855,300
Jul. 31, 202029.3029.8529.0829.8529.795,700
Jul. 30, 202029.0829.7529.0829.3229.261,800
Jul. 29, 202029.9329.9329.0629.4529.3918,600
Jul. 28, 202029.4329.5029.1729.4629.401,300
Jul. 27, 202029.7029.7529.5029.6829.627,900
Jul. 24, 202029.7030.0029.7029.7129.651,500
Jul. 23, 202029.8330.2529.8329.9029.841,000
Jul. 23, 20200.06 Dividend
Jul. 22, 202030.0030.5029.7830.0229.9028,900
Jul. 21, 202030.9030.9029.0030.0029.8829,100
Jul. 20, 202029.9831.5029.2031.5031.375,100
Jul. 17, 202029.3029.4929.1429.1829.062,500
Jul. 16, 202029.8429.8628.9929.1529.033,500
Jul. 15, 202029.7530.0029.5229.5229.402,400
Jul. 14, 202030.4030.4029.3129.3129.1912,800
Jul. 13, 202031.3531.3530.4030.8230.693,700
Jul. 10, 202030.0032.4430.0031.6031.479,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...