Tecsys Inc. (TCS.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

38.56

+1.05

(+2.80%)

At close: 03:59PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	37.57	38.72	37.57	38.56	38.56	3,000
25 Apr 2024	39.07	39.07	37.47	37.51	37.51	2,800
24 Apr 2024	38.74	39.10	37.22	37.46	37.46	5,000
23 Apr 2024	38.36	38.53	37.90	38.47	38.47	3,500
22 Apr 2024	37.24	37.46	36.50	37.45	37.45	5,200
19 Apr 2024	39.79	39.79	37.03	37.23	37.23	7,900
18 Apr 2024	38.02	38.51	37.69	38.40	38.40	3,400
17 Apr 2024	38.00	38.22	37.98	38.00	38.00	6,100
16 Apr 2024	37.50	38.05	37.17	38.00	38.00	3,600
15 Apr 2024	37.54	38.19	37.27	37.75	37.75	5,000
12 Apr 2024	38.01	38.01	37.00	37.54	37.54	13,900
11 Apr 2024	39.15	39.15	38.06	38.06	38.06	3,500
10 Apr 2024	39.00	39.33	38.55	39.33	39.33	9,100
09 Apr 2024	38.99	39.43	38.88	39.43	39.43	11,300
08 Apr 2024	39.25	39.25	38.70	39.00	39.00	12,700
05 Apr 2024	39.25	39.25	39.11	39.18	39.18	5,300
04 Apr 2024	38.07	39.70	38.07	39.25	39.25	5,400
03 Apr 2024	38.54	39.09	38.54	39.09	39.09	8,000
02 Apr 2024	39.05	39.05	38.36	38.54	38.54	2,900
01 Apr 2024	39.17	39.17	38.43	38.66	38.66	9,600
28 Mar 2024	38.01	39.08	38.00	38.58	38.58	8,300
27 Mar 2024	38.59	38.59	37.50	38.00	38.00	11,800
26 Mar 2024	38.53	38.53	37.14	37.14	37.14	210,200
25 Mar 2024	40.52	40.91	39.68	39.68	39.68	12,900
22 Mar 2024	39.81	40.40	39.20	40.38	40.38	9,600
21 Mar 2024	39.15	39.90	39.15	39.81	39.81	5,800
20 Mar 2024	38.05	39.85	38.05	39.85	39.85	8,000
20 Mar 2024	0.08 Dividend
19 Mar 2024	39.14	39.95	38.11	38.11	38.03	9,100
18 Mar 2024	37.49	39.13	37.22	38.79	38.71	9,500
15 Mar 2024	36.47	37.48	36.39	37.38	37.30	5,000
14 Mar 2024	36.64	36.86	36.11	36.72	36.64	4,900
13 Mar 2024	36.80	36.81	36.42	36.64	36.56	3,400
12 Mar 2024	36.92	36.92	36.58	36.80	36.72	6,800
11 Mar 2024	38.11	38.11	37.00	37.00	36.92	1,500
08 Mar 2024	38.70	38.70	37.77	37.83	37.75	4,300
07 Mar 2024	37.51	38.93	37.00	38.93	38.85	89,100
06 Mar 2024	37.90	38.05	37.38	37.71	37.63	5,100
05 Mar 2024	38.57	38.57	37.44	37.88	37.80	6,300
04 Mar 2024	38.62	38.77	36.46	38.44	38.36	20,000
01 Mar 2024	36.29	39.32	36.29	38.87	38.79	25,800
29 Feb 2024	35.67	36.03	35.67	35.69	35.62	5,100
28 Feb 2024	36.00	36.30	35.54	35.54	35.47	4,300
27 Feb 2024	35.64	35.86	35.45	35.86	35.78	2,800
26 Feb 2024	34.58	35.64	34.58	35.64	35.57	2,200
23 Feb 2024	34.10	34.65	34.10	34.65	34.58	1,800
22 Feb 2024	35.26	35.26	34.55	34.55	34.48	4,200
21 Feb 2024	34.63	35.60	34.36	35.60	35.53	5,700
20 Feb 2024	35.35	35.35	34.33	34.36	34.29	2,400
16 Feb 2024	35.26	35.35	35.26	35.35	35.28	400
15 Feb 2024	35.99	35.99	35.19	35.19	35.12	3,600
14 Feb 2024	35.35	35.47	34.79	35.36	35.29	25,500
13 Feb 2024	34.09	34.95	34.09	34.81	34.74	3,800
12 Feb 2024	33.23	34.61	33.23	34.61	34.54	5,300
09 Feb 2024	33.17	34.62	33.17	34.28	34.21	1,700
08 Feb 2024	33.73	34.63	33.64	34.50	34.43	2,600
07 Feb 2024	34.29	34.29	33.80	33.92	33.85	1,700
06 Feb 2024	35.18	35.23	34.58	34.96	34.89	2,900
05 Feb 2024	36.24	36.24	35.01	35.20	35.13	2,900
02 Feb 2024	32.31	35.66	32.31	35.66	35.59	6,400
01 Feb 2024	35.13	35.13	34.05	34.07	34.00	5,900
31 Jan 2024	35.26	36.14	35.02	35.02	34.95	6,900
30 Jan 2024	36.15	36.15	35.40	36.06	35.98	6,400
29 Jan 2024	35.74	36.15	35.72	35.90	35.82	9,200
26 Jan 2024	35.60	35.97	35.11	35.74	35.66	15,000
25 Jan 2024	35.48	35.48	33.79	34.78	34.71	8,600
24 Jan 2024	33.84	34.25	33.50	34.10	34.03	21,000
23 Jan 2024	32.46	33.30	31.79	33.05	32.98	18,600
22 Jan 2024	32.00	32.08	31.37	31.69	31.62	5,300
19 Jan 2024	31.99	31.99	30.65	31.63	31.56	3,000
18 Jan 2024	30.64	31.37	30.64	30.79	30.73	6,200
17 Jan 2024	30.10	31.29	30.10	31.29	31.22	1,400
16 Jan 2024	30.94	30.94	30.00	30.42	30.36	7,400
15 Jan 2024	30.31	31.32	30.31	31.00	30.93	12,500
12 Jan 2024	29.89	30.85	29.75	30.50	30.44	8,500
11 Jan 2024	30.39	30.39	29.20	29.63	29.57	56,300
10 Jan 2024	30.80	30.80	30.00	30.05	29.99	7,600
09 Jan 2024	30.99	31.00	30.80	30.96	30.90	22,100
08 Jan 2024	31.99	31.99	31.04	31.04	30.97	1,200
05 Jan 2024	30.86	32.21	30.79	31.29	31.22	6,000
04 Jan 2024	30.45	31.01	30.45	30.90	30.84	5,600
03 Jan 2024	30.89	31.15	30.15	30.15	30.09	7,200
02 Jan 2024	33.24	33.24	31.26	31.36	31.29	2,000
29 Dec 2023	31.96	33.22	31.82	32.81	32.74	4,100
28 Dec 2023	31.37	31.78	30.71	31.76	31.69	2,400
27 Dec 2023	30.75	30.85	30.33	30.51	30.45	3,100
22 Dec 2023	30.44	30.65	30.35	30.35	30.29	10,600
21 Dec 2023	30.63	30.80	29.95	30.00	29.94	5,400
20 Dec 2023	30.56	31.00	30.56	30.60	30.54	8,200
19 Dec 2023	30.56	30.56	30.36	30.50	30.44	10,000
18 Dec 2023	30.32	30.56	30.02	30.56	30.50	12,200
15 Dec 2023	30.99	30.99	30.60	30.90	30.84	6,000
14 Dec 2023	30.73	31.13	30.64	30.99	30.92	2,300
13 Dec 2023	30.70	30.93	29.85	30.58	30.52	57,600
13 Dec 2023	0.08 Dividend
12 Dec 2023	30.63	30.70	30.63	30.68	30.54	5,600
11 Dec 2023	31.25	31.25	30.29	30.63	30.49	2,500
08 Dec 2023	32.00	32.00	31.28	31.40	31.25	3,600
07 Dec 2023	32.21	32.50	31.50	32.09	31.94	12,000
06 Dec 2023	31.47	32.54	31.04	32.54	32.39	12,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,579.61-703.69(-1.37%)

Tecsys Inc. (TCS.TO)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,579.61
-703.69(-1.37%)