Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,071.50
-13.25(-0.32%)
Dow Futures
32,507.00
-74.00(-0.23%)
Nasdaq Futures
12,496.25
-64.00(-0.51%)
Russell 2000 Futures
1,830.50
-6.70(-0.36%)
Crude Oil
113.41
+1.01(+0.90%)
Gold
1,805.90
-13.00(-0.71%)

Advertisement

Webinar

Yahoo Finance Plus presents 'Investing in the new high-inflation, slowing-growth paradigm'

Analyst Callie Cox joins Jared Blikre to help investors find opportunities in a tough market on Wed, May 18 at 2pm ET.

Tecsys Inc. (TCS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

27.32

+0.43

(+1.60%)

At close: 03:50PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	27.05	27.40	26.52	27.32	27.32	6,700
May 16, 2022	27.41	27.99	26.53	26.89	26.89	8,300
May 13, 2022	26.87	28.98	26.87	28.33	28.33	11,300
May 12, 2022	25.77	27.01	25.77	26.56	26.56	28,900
May 11, 2022	27.38	27.38	25.79	26.59	26.59	45,000
May 10, 2022	25.81	27.15	25.81	27.01	27.01	47,900
May 09, 2022	25.38	27.69	25.38	26.95	26.95	62,300
May 06, 2022	26.00	27.00	25.95	26.49	26.49	19,200
May 05, 2022	27.31	27.55	25.75	26.02	26.02	18,100
May 04, 2022	26.75	28.18	26.00	27.82	27.82	21,100
May 03, 2022	26.34	27.37	26.34	26.93	26.93	18,200
May 02, 2022	25.67	27.13	25.67	26.79	26.79	11,300
Apr 29, 2022	27.70	27.77	26.10	26.10	26.10	11,900
Apr 28, 2022	26.11	27.36	25.99	27.36	27.36	7,900
Apr 27, 2022	25.45	26.26	24.92	25.76	25.76	263,400
Apr 26, 2022	27.08	27.08	25.59	25.90	25.90	20,600
Apr 25, 2022	27.01	27.52	26.90	27.31	27.31	35,700
Apr 22, 2022	27.77	27.80	27.09	27.47	27.47	46,400
Apr 21, 2022	28.95	29.20	27.36	27.57	27.57	19,800
Apr 20, 2022	29.80	29.80	28.46	28.76	28.76	13,700
Apr 19, 2022	29.74	30.47	29.70	29.82	29.82	135,700
Apr 18, 2022	30.94	30.94	29.70	29.87	29.87	10,300
Apr 14, 2022	29.71	30.31	29.50	30.15	30.15	191,300
Apr 13, 2022	29.24	30.73	28.62	29.89	29.89	14,600
Apr 12, 2022	29.00	29.62	28.76	29.04	29.04	16,500
Apr 11, 2022	29.58	29.58	28.05	28.38	28.38	26,800
Apr 08, 2022	30.92	30.94	29.76	29.79	29.79	47,900
Apr 07, 2022	31.59	32.04	30.68	31.08	31.08	14,200
Apr 06, 2022	31.75	32.16	30.87	31.50	31.50	24,100
Apr 05, 2022	33.15	33.21	31.80	32.04	32.04	8,300
Apr 04, 2022	32.40	33.66	32.40	33.21	33.21	11,900
Apr 01, 2022	31.74	32.34	31.40	32.23	32.23	26,400
Mar 31, 2022	32.83	32.94	31.80	31.96	31.96	9,700
Mar 30, 2022	32.35	32.74	31.61	32.41	32.41	22,300
Mar 29, 2022	31.24	32.58	31.24	32.00	32.00	30,600
Mar 28, 2022	30.23	30.79	29.64	30.70	30.70	24,400
Mar 25, 2022	31.64	32.34	30.00	30.34	30.34	18,100
Mar 24, 2022	32.75	33.22	31.60	31.76	31.76	23,300
Mar 23, 2022	34.51	34.55	32.25	32.67	32.67	29,600
Mar 23, 2022	0.07 Dividend
Mar 22, 2022	34.76	35.61	34.41	34.93	34.86	15,400
Mar 21, 2022	34.01	35.61	34.00	34.96	34.89	42,500
Mar 18, 2022	33.01	34.50	32.94	34.02	33.95	19,800
Mar 17, 2022	32.50	33.12	31.50	33.01	32.94	27,400
Mar 16, 2022	31.10	32.79	31.10	32.49	32.42	16,600
Mar 15, 2022	29.08	31.29	29.08	31.06	31.00	21,500
Mar 14, 2022	30.92	31.22	29.43	29.43	29.37	34,900
Mar 11, 2022	33.55	33.55	30.92	30.93	30.87	19,000
Mar 10, 2022	32.77	33.66	32.19	33.36	33.29	23,500
Mar 09, 2022	32.19	33.61	31.84	33.61	33.54	22,200
Mar 08, 2022	31.39	32.60	31.34	32.21	32.15	32,700
Mar 07, 2022	30.88	31.85	30.85	31.84	31.78	37,000
Mar 04, 2022	31.82	32.03	30.40	30.86	30.80	49,200
Mar 03, 2022	36.00	36.00	31.70	31.99	31.93	42,500
Mar 02, 2022	33.92	34.28	32.59	34.00	33.93	58,300
Mar 01, 2022	34.83	35.21	33.35	33.77	33.70	31,400
Feb 28, 2022	34.36	35.02	34.23	34.99	34.92	45,700
Feb 25, 2022	35.25	35.25	33.91	34.59	34.52	33,200
Feb 24, 2022	33.53	35.20	33.53	34.91	34.84	64,400
Feb 23, 2022	35.21	35.71	34.45	34.61	34.54	28,800
Feb 22, 2022	35.74	35.76	34.56	35.24	35.17	27,100
Feb 18, 2022	36.00	36.44	35.50	35.92	35.85	27,900
Feb 17, 2022	36.26	36.77	36.00	36.24	36.17	25,100
Feb 16, 2022	37.30	37.72	36.14	36.64	36.57	28,600
Feb 15, 2022	37.00	37.69	36.76	37.28	37.21	18,300
Feb 14, 2022	37.00	37.60	36.67	37.08	37.01	40,300
Feb 11, 2022	38.41	38.52	36.70	37.03	36.96	41,800
Feb 10, 2022	39.92	39.96	38.10	38.10	38.02	27,400
Feb 09, 2022	39.73	40.31	39.12	40.14	40.06	20,800
Feb 08, 2022	38.89	39.21	38.25	38.81	38.73	24,400
Feb 07, 2022	40.08	40.59	39.00	39.45	39.37	35,200
Feb 04, 2022	37.98	40.17	37.87	39.75	39.67	30,200
Feb 03, 2022	39.62	39.62	37.63	37.93	37.85	44,900
Feb 02, 2022	43.00	43.00	39.57	39.90	39.82	18,200
Feb 01, 2022	42.75	43.14	41.27	42.57	42.48	84,100
Jan 31, 2022	42.22	43.00	41.10	42.75	42.66	102,600
Jan 28, 2022	39.45	42.08	39.10	41.84	41.76	56,800
Jan 27, 2022	39.96	40.79	39.10	39.55	39.47	49,000
Jan 26, 2022	41.87	41.87	39.10	39.60	39.52	54,300
Jan 25, 2022	38.38	39.85	37.30	39.37	39.29	51,100
Jan 24, 2022	39.00	39.00	36.51	38.17	38.09	103,300
Jan 21, 2022	39.54	40.27	38.84	39.34	39.26	18,800
Jan 20, 2022	39.53	42.11	39.53	40.53	40.45	38,500
Jan 19, 2022	42.19	42.19	40.04	40.31	40.23	47,400
Jan 18, 2022	43.78	43.78	41.75	41.94	41.86	30,200
Jan 17, 2022	43.85	44.34	43.25	44.18	44.09	11,300
Jan 14, 2022	44.00	44.26	43.00	43.84	43.75	66,900
Jan 13, 2022	46.00	46.03	43.10	43.78	43.69	30,200
Jan 12, 2022	46.50	47.50	46.02	46.20	46.11	13,000
Jan 11, 2022	45.88	47.50	45.88	46.46	46.37	10,200
Jan 10, 2022	44.01	46.26	42.90	45.88	45.79	26,500
Jan 07, 2022	45.08	46.05	43.66	44.72	44.63	39,500
Jan 06, 2022	46.67	47.43	44.38	45.37	45.28	39,300
Jan 05, 2022	53.10	53.10	47.94	48.36	48.26	22,600
Jan 04, 2022	52.30	53.72	51.96	53.37	53.26	13,500
Dec 31, 2021	52.70	53.03	51.40	52.61	52.50	12,500
Dec 30, 2021	53.10	53.85	51.91	52.48	52.37	15,200
Dec 29, 2021	51.49	53.18	50.91	52.92	52.81	18,800
Dec 24, 2021	49.75	50.52	49.52	49.80	49.70	1,700
Dec 23, 2021	48.01	50.04	47.33	49.80	49.70	11,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,071.50-13.25(-0.32%)

Dow Futures32,507.00-74.00(-0.23%)

Nasdaq Futures12,496.25-64.00(-0.51%)

Russell 2000 Futures1,830.50-6.70(-0.36%)

Crude Oil113.41+1.01(+0.90%)

Gold1,805.90-13.00(-0.71%)

Yahoo Finance Plus presents 'Investing in the new high-inflation, slowing-growth paradigm'

Tecsys Inc. (TCS.TO)

S&P Futures
4,071.50
-13.25(-0.32%)

Dow Futures
32,507.00
-74.00(-0.23%)

Nasdaq Futures
12,496.25
-64.00(-0.51%)

Russell 2000 Futures
1,830.50
-6.70(-0.36%)

Crude Oil
113.41
+1.01(+0.90%)

Gold
1,805.90
-13.00(-0.71%)