Tecsys Inc. (TSX:TCS)
Canada
· Delayed Price · Currency is CAD 33.14
-0.13 (-0.39%)
At close: Dec 5, 2025
Tecsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.09 | 33.58 | 32.81 | 33.14 | 33.14 | -0.39% | 16,859 |
| Dec 4, 2025 | 35.20 | 35.76 | 32.95 | 33.27 | 33.27 | -4.83% | 103,587 |
| Dec 3, 2025 | 34.67 | 35.69 | 34.66 | 34.96 | 34.96 | 1.33% | 2,012 |
| Dec 2, 2025 | 34.65 | 35.40 | 34.47 | 34.50 | 34.50 | 1.77% | 220,722 |
| Dec 1, 2025 | 36.58 | 36.58 | 33.90 | 33.90 | 33.90 | -4.18% | 14,557 |
| Nov 28, 2025 | 36.30 | 36.52 | 35.38 | 35.38 | 35.38 | -3.07% | 5,773 |
| Nov 27, 2025 | 36.29 | 36.89 | 36.22 | 36.50 | 36.50 | 1.11% | 89,754 |
| Nov 26, 2025 | 35.98 | 36.10 | 35.69 | 36.10 | 36.10 | 0.56% | 12,862 |
| Nov 25, 2025 | 34.82 | 35.90 | 34.82 | 35.90 | 35.90 | 3.13% | 8,508 |
| Nov 24, 2025 | 33.35 | 34.96 | 33.35 | 34.81 | 34.81 | 3.48% | 9,533 |
| Nov 21, 2025 | 32.74 | 33.93 | 32.74 | 33.64 | 33.64 | 0.63% | 10,515 |
| Nov 20, 2025 | 33.95 | 34.27 | 33.40 | 33.43 | 33.43 | 0.12% | 13,845 |
| Nov 19, 2025 | 34.01 | 34.05 | 33.30 | 33.39 | 33.39 | -1.88% | 38,595 |
| Nov 18, 2025 | 35.40 | 35.40 | 33.69 | 34.03 | 34.03 | -2.13% | 20,683 |
| Nov 17, 2025 | 35.74 | 36.26 | 34.50 | 34.77 | 34.77 | 0.38% | 42,283 |
| Nov 14, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.03% | 332 |
| Nov 13, 2025 | 34.08 | 34.66 | 34.08 | 34.63 | 34.63 | -1.81% | 43,316 |
| Nov 12, 2025 | 33.06 | 35.27 | 33.06 | 35.27 | 35.27 | 4.44% | 10,892 |
| Nov 11, 2025 | 34.50 | 34.50 | 33.65 | 33.77 | 33.77 | -1.83% | 38,783 |
| Nov 10, 2025 | 35.34 | 35.49 | 33.83 | 34.40 | 34.40 | -2.02% | 84,297 |
| Nov 7, 2025 | 34.83 | 35.41 | 34.66 | 35.11 | 35.11 | 1.27% | 16,189 |
| Nov 6, 2025 | 36.24 | 36.26 | 34.67 | 34.67 | 34.67 | -4.33% | 5,486 |
| Nov 5, 2025 | 35.17 | 36.24 | 35.15 | 36.24 | 36.24 | 2.66% | 11,675 |
| Nov 4, 2025 | 35.05 | 36.37 | 35.05 | 35.30 | 35.30 | -1.07% | 157,384 |
| Nov 3, 2025 | 35.50 | 36.13 | 35.33 | 35.68 | 35.68 | 0.51% | 66,673 |
| Oct 31, 2025 | 35.51 | 36.06 | 35.12 | 35.50 | 35.50 | -0.03% | 50,539 |
| Oct 30, 2025 | 35.04 | 36.06 | 35.04 | 35.51 | 35.51 | 0.91% | 13,610 |
| Oct 29, 2025 | 35.74 | 35.74 | 35.10 | 35.19 | 35.19 | -2.09% | 44,270 |
| Oct 28, 2025 | 35.35 | 36.05 | 35.12 | 35.94 | 35.94 | 1.67% | 12,950 |
| Oct 27, 2025 | 35.32 | 35.43 | 35.24 | 35.35 | 35.35 | -0.03% | 14,790 |
| Oct 24, 2025 | 34.72 | 35.36 | 34.66 | 35.36 | 35.36 | 1.78% | 4,682 |
| Oct 23, 2025 | 34.33 | 34.74 | 34.15 | 34.74 | 34.74 | 1.19% | 5,598 |
| Oct 22, 2025 | 33.86 | 34.33 | 33.86 | 34.33 | 34.33 | 2.20% | 8,206 |
| Oct 21, 2025 | 33.44 | 33.75 | 33.38 | 33.59 | 33.59 | 0.03% | 22,576 |
| Oct 20, 2025 | 33.00 | 33.70 | 33.00 | 33.58 | 33.58 | 1.76% | 28,026 |
| Oct 17, 2025 | 32.85 | 33.45 | 32.85 | 33.00 | 33.00 | -0.15% | 4,541 |
| Oct 16, 2025 | 34.38 | 34.39 | 33.05 | 33.05 | 33.05 | -2.88% | 19,880 |
| Oct 15, 2025 | 34.08 | 34.74 | 33.83 | 34.03 | 34.03 | -0.26% | 34,432 |
| Oct 14, 2025 | 33.30 | 34.59 | 33.30 | 34.12 | 34.12 | 1.10% | 19,432 |
| Oct 10, 2025 | 34.75 | 34.76 | 33.75 | 33.75 | 33.75 | -2.91% | 36,173 |
| Oct 9, 2025 | 35.50 | 35.63 | 34.76 | 34.76 | 34.76 | -2.47% | 9,014 |
| Oct 8, 2025 | 35.69 | 35.83 | 35.11 | 35.64 | 35.64 | 0.85% | 21,529 |
| Oct 7, 2025 | 36.23 | 36.24 | 35.02 | 35.34 | 35.34 | -1.83% | 11,726 |
| Oct 6, 2025 | 35.70 | 36.12 | 35.70 | 36.00 | 36.00 | 0.93% | 20,255 |
| Oct 3, 2025 | 34.95 | 35.67 | 34.95 | 35.67 | 35.67 | 2.06% | 12,104 |
| Oct 2, 2025 | 34.77 | 35.19 | 34.75 | 34.95 | 34.95 | 0.58% | 18,200 |
| Oct 1, 2025 | 34.77 | 35.10 | 34.75 | 34.75 | 34.75 | -2.28% | 17,069 |
| Sep 30, 2025 | 35.73 | 35.73 | 35.06 | 35.56 | 35.56 | -0.48% | 5,429 |
| Sep 29, 2025 | 34.94 | 35.73 | 34.33 | 35.73 | 35.73 | 2.82% | 13,964 |
| Sep 26, 2025 | 35.00 | 35.00 | 34.75 | 34.75 | 34.75 | -0.23% | 12,320 |
| Sep 25, 2025 | 34.69 | 35.35 | 34.69 | 34.83 | 34.83 | - | 11,752 |
| Sep 24, 2025 | 34.94 | 35.00 | 34.69 | 34.83 | 34.83 | -0.31% | 19,340 |
| Sep 23, 2025 | 34.75 | 35.23 | 34.50 | 34.94 | 34.94 | 0.32% | 32,946 |
| Sep 22, 2025 | 34.64 | 35.28 | 34.40 | 34.83 | 34.83 | -0.49% | 6,304 |
| Sep 19, 2025 | 34.77 | 35.00 | 34.75 | 35.00 | 35.00 | -0.09% | 14,743 |
| Sep 18, 2025 | 34.93 | 35.39 | 34.06 | 35.03 | 34.95 | 2.52% | 8,972 |
| Sep 17, 2025 | 34.31 | 34.38 | 34.00 | 34.17 | 34.09 | 0.26% | 41,757 |
| Sep 16, 2025 | 33.80 | 34.50 | 33.04 | 34.08 | 34.00 | 2.07% | 70,552 |
| Sep 15, 2025 | 33.53 | 33.83 | 33.38 | 33.39 | 33.31 | -0.33% | 40,182 |
| Sep 12, 2025 | 32.98 | 33.94 | 32.98 | 33.50 | 33.42 | 1.21% | 44,964 |
| Sep 11, 2025 | 33.70 | 33.70 | 33.00 | 33.10 | 33.02 | -1.66% | 315,102 |
| Sep 10, 2025 | 34.69 | 34.69 | 33.38 | 33.66 | 33.58 | -1.87% | 72,808 |
| Sep 9, 2025 | 34.61 | 34.70 | 34.27 | 34.30 | 34.22 | - | 38,003 |
| Sep 8, 2025 | 34.45 | 34.68 | 34.15 | 34.30 | 34.22 | -0.58% | 202,676 |
| Sep 5, 2025 | 35.05 | 35.05 | 34.36 | 34.50 | 34.42 | -2.27% | 190,456 |
| Sep 4, 2025 | 35.98 | 36.00 | 35.25 | 35.30 | 35.21 | -1.94% | 29,537 |
| Sep 3, 2025 | 35.99 | 36.00 | 35.95 | 36.00 | 35.91 | - | 9,926 |
| Sep 2, 2025 | 36.39 | 36.39 | 35.70 | 36.00 | 35.91 | -0.44% | 81,475 |
| Aug 29, 2025 | 35.42 | 36.74 | 35.42 | 36.16 | 36.07 | 1.66% | 120,676 |
| Aug 28, 2025 | 36.23 | 36.24 | 35.57 | 35.57 | 35.48 | -1.19% | 3,960 |
| Aug 27, 2025 | 36.62 | 36.68 | 36.00 | 36.00 | 35.91 | -1.64% | 3,823 |
| Aug 26, 2025 | 37.00 | 37.42 | 36.60 | 36.60 | 36.51 | -1.08% | 10,363 |
| Aug 25, 2025 | 37.26 | 37.26 | 36.73 | 37.00 | 36.91 | -0.46% | 4,604 |
| Aug 22, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.08 | 0.46% | 910 |
| Aug 21, 2025 | 36.99 | 37.25 | 36.99 | 37.00 | 36.91 | - | 4,040 |
| Aug 20, 2025 | 37.17 | 37.17 | 36.76 | 37.00 | 36.91 | -0.59% | 2,988 |
| Aug 19, 2025 | 36.89 | 37.45 | 36.89 | 37.22 | 37.13 | 0.73% | 1,655 |
| Aug 18, 2025 | 36.64 | 36.96 | 36.64 | 36.95 | 36.86 | -0.03% | 11,443 |
| Aug 15, 2025 | 36.96 | 36.96 | 36.93 | 36.96 | 36.87 | 0.30% | 3,450 |
| Aug 14, 2025 | 37.62 | 37.62 | 36.75 | 36.85 | 36.76 | -1.94% | 3,237 |
| Aug 13, 2025 | 37.82 | 37.82 | 37.58 | 37.58 | 37.49 | -0.58% | 1,040 |
| Aug 12, 2025 | 36.61 | 38.13 | 36.61 | 37.80 | 37.71 | 3.39% | 29,975 |
| Aug 11, 2025 | 37.55 | 37.62 | 36.56 | 36.56 | 36.47 | -3.99% | 4,409 |
| Aug 8, 2025 | 38.66 | 38.66 | 38.08 | 38.08 | 37.99 | -2.36% | 2,934 |
| Aug 7, 2025 | 39.48 | 39.48 | 37.76 | 39.00 | 38.91 | -0.94% | 10,755 |
| Aug 6, 2025 | 39.27 | 39.51 | 39.19 | 39.37 | 39.27 | 0.43% | 3,592 |
| Aug 5, 2025 | 37.98 | 39.20 | 37.98 | 39.20 | 39.10 | 3.21% | 4,864 |
| Aug 1, 2025 | 38.42 | 38.42 | 36.63 | 37.98 | 37.89 | 3.18% | 4,359 |
| Jul 31, 2025 | 36.91 | 37.53 | 36.81 | 36.81 | 36.72 | -0.94% | 36,747 |
| Jul 30, 2025 | 37.05 | 37.35 | 37.02 | 37.16 | 37.07 | -0.21% | 3,927 |
| Jul 29, 2025 | 37.04 | 38.00 | 36.76 | 37.24 | 37.15 | -0.64% | 4,761 |
| Jul 28, 2025 | 37.43 | 37.50 | 36.66 | 37.48 | 37.39 | 1.30% | 8,799 |
| Jul 25, 2025 | 37.32 | 37.32 | 37.00 | 37.00 | 36.91 | 0.54% | 3,090 |
| Jul 24, 2025 | 37.05 | 37.08 | 36.80 | 36.80 | 36.71 | -1.10% | 661 |
| Jul 23, 2025 | 37.68 | 38.34 | 37.21 | 37.21 | 37.12 | -1.43% | 8,293 |
| Jul 22, 2025 | 37.10 | 38.05 | 37.09 | 37.75 | 37.66 | 2.17% | 9,661 |
| Jul 21, 2025 | 36.77 | 37.00 | 36.65 | 36.95 | 36.86 | 0.96% | 3,971 |
| Jul 18, 2025 | 36.28 | 36.75 | 36.28 | 36.60 | 36.51 | 0.91% | 12,444 |
| Jul 17, 2025 | 37.11 | 37.88 | 36.27 | 36.27 | 36.18 | -1.97% | 7,457 |
| Jul 16, 2025 | 37.71 | 37.74 | 37.00 | 37.00 | 36.91 | -1.93% | 6,614 |