Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202227.0527.4026.5227.3227.326,700
May 16, 202227.4127.9926.5326.8926.898,300
May 13, 202226.8728.9826.8728.3328.3311,300
May 12, 202225.7727.0125.7726.5626.5628,900
May 11, 202227.3827.3825.7926.5926.5945,000
May 10, 202225.8127.1525.8127.0127.0147,900
May 09, 202225.3827.6925.3826.9526.9562,300
May 06, 202226.0027.0025.9526.4926.4919,200
May 05, 202227.3127.5525.7526.0226.0218,100
May 04, 202226.7528.1826.0027.8227.8221,100
May 03, 202226.3427.3726.3426.9326.9318,200
May 02, 202225.6727.1325.6726.7926.7911,300
Apr 29, 202227.7027.7726.1026.1026.1011,900
Apr 28, 202226.1127.3625.9927.3627.367,900
Apr 27, 202225.4526.2624.9225.7625.76263,400
Apr 26, 202227.0827.0825.5925.9025.9020,600
Apr 25, 202227.0127.5226.9027.3127.3135,700
Apr 22, 202227.7727.8027.0927.4727.4746,400
Apr 21, 202228.9529.2027.3627.5727.5719,800
Apr 20, 202229.8029.8028.4628.7628.7613,700
Apr 19, 202229.7430.4729.7029.8229.82135,700
Apr 18, 202230.9430.9429.7029.8729.8710,300
Apr 14, 202229.7130.3129.5030.1530.15191,300
Apr 13, 202229.2430.7328.6229.8929.8914,600
Apr 12, 202229.0029.6228.7629.0429.0416,500
Apr 11, 202229.5829.5828.0528.3828.3826,800
Apr 08, 202230.9230.9429.7629.7929.7947,900
Apr 07, 202231.5932.0430.6831.0831.0814,200
Apr 06, 202231.7532.1630.8731.5031.5024,100
Apr 05, 202233.1533.2131.8032.0432.048,300
Apr 04, 202232.4033.6632.4033.2133.2111,900
Apr 01, 202231.7432.3431.4032.2332.2326,400
Mar 31, 202232.8332.9431.8031.9631.969,700
Mar 30, 202232.3532.7431.6132.4132.4122,300
Mar 29, 202231.2432.5831.2432.0032.0030,600
Mar 28, 202230.2330.7929.6430.7030.7024,400
Mar 25, 202231.6432.3430.0030.3430.3418,100
Mar 24, 202232.7533.2231.6031.7631.7623,300
Mar 23, 202234.5134.5532.2532.6732.6729,600
Mar 23, 20220.07 Dividend
Mar 22, 202234.7635.6134.4134.9334.8615,400
Mar 21, 202234.0135.6134.0034.9634.8942,500
Mar 18, 202233.0134.5032.9434.0233.9519,800
Mar 17, 202232.5033.1231.5033.0132.9427,400
Mar 16, 202231.1032.7931.1032.4932.4216,600
Mar 15, 202229.0831.2929.0831.0631.0021,500
Mar 14, 202230.9231.2229.4329.4329.3734,900
Mar 11, 202233.5533.5530.9230.9330.8719,000
Mar 10, 202232.7733.6632.1933.3633.2923,500
Mar 09, 202232.1933.6131.8433.6133.5422,200
Mar 08, 202231.3932.6031.3432.2132.1532,700
Mar 07, 202230.8831.8530.8531.8431.7837,000
Mar 04, 202231.8232.0330.4030.8630.8049,200
Mar 03, 202236.0036.0031.7031.9931.9342,500
Mar 02, 202233.9234.2832.5934.0033.9358,300
Mar 01, 202234.8335.2133.3533.7733.7031,400
Feb 28, 202234.3635.0234.2334.9934.9245,700
Feb 25, 202235.2535.2533.9134.5934.5233,200
Feb 24, 202233.5335.2033.5334.9134.8464,400
Feb 23, 202235.2135.7134.4534.6134.5428,800
Feb 22, 202235.7435.7634.5635.2435.1727,100
Feb 18, 202236.0036.4435.5035.9235.8527,900
Feb 17, 202236.2636.7736.0036.2436.1725,100
Feb 16, 202237.3037.7236.1436.6436.5728,600
Feb 15, 202237.0037.6936.7637.2837.2118,300
Feb 14, 202237.0037.6036.6737.0837.0140,300
Feb 11, 202238.4138.5236.7037.0336.9641,800
Feb 10, 202239.9239.9638.1038.1038.0227,400
Feb 09, 202239.7340.3139.1240.1440.0620,800
Feb 08, 202238.8939.2138.2538.8138.7324,400
Feb 07, 202240.0840.5939.0039.4539.3735,200
Feb 04, 202237.9840.1737.8739.7539.6730,200
Feb 03, 202239.6239.6237.6337.9337.8544,900
Feb 02, 202243.0043.0039.5739.9039.8218,200
Feb 01, 202242.7543.1441.2742.5742.4884,100
Jan 31, 202242.2243.0041.1042.7542.66102,600
Jan 28, 202239.4542.0839.1041.8441.7656,800
Jan 27, 202239.9640.7939.1039.5539.4749,000
Jan 26, 202241.8741.8739.1039.6039.5254,300
Jan 25, 202238.3839.8537.3039.3739.2951,100
Jan 24, 202239.0039.0036.5138.1738.09103,300
Jan 21, 202239.5440.2738.8439.3439.2618,800
Jan 20, 202239.5342.1139.5340.5340.4538,500
Jan 19, 202242.1942.1940.0440.3140.2347,400
Jan 18, 202243.7843.7841.7541.9441.8630,200
Jan 17, 202243.8544.3443.2544.1844.0911,300
Jan 14, 202244.0044.2643.0043.8443.7566,900
Jan 13, 202246.0046.0343.1043.7843.6930,200
Jan 12, 202246.5047.5046.0246.2046.1113,000
Jan 11, 202245.8847.5045.8846.4646.3710,200
Jan 10, 202244.0146.2642.9045.8845.7926,500
Jan 07, 202245.0846.0543.6644.7244.6339,500
Jan 06, 202246.6747.4344.3845.3745.2839,300
Jan 05, 202253.1053.1047.9448.3648.2622,600
Jan 04, 202252.3053.7251.9653.3753.2613,500
Dec 31, 202152.7053.0351.4052.6152.5012,500
Dec 30, 202153.1053.8551.9152.4852.3715,200
Dec 29, 202151.4953.1850.9152.9252.8118,800
Dec 24, 202149.7550.5249.5249.8049.701,700
Dec 23, 202148.0150.0447.3349.8049.7011,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement