TECSYS Inc. TCS
TSX · Canada · Commercial Services
CAD 38.51-0.24 (-0.62%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 38.26 | -1.26% | CAD 39.14 | CAD 39.19 | CAD 38.24 | 4.09K |
| 2026-09-30 | CAD 38.75 | -0.36% | CAD 39.66 | CAD 39.66 | CAD 38.36 | 2.90K |
| 2026-09-29 | CAD 38.89 | -1.07% | CAD 39.33 | CAD 39.71 | CAD 38.89 | 13.90K |
| 2026-09-28 | CAD 39.31 | +4.83% | CAD 37.47 | CAD 39.38 | CAD 37.47 | 13.70K |
| 2026-09-25 | CAD 37.50 | +0.97% | CAD 37.00 | CAD 37.64 | CAD 36.50 | 42.60K |
| 2026-09-24 | CAD 37.14 | +1.48% | CAD 36.78 | CAD 37.49 | CAD 36.78 | 5.40K |
| 2026-09-23 | CAD 36.60 | -1.64% | CAD 37.20 | CAD 37.60 | CAD 36.38 | 32.90K |
| 2026-09-22 | CAD 37.21 | +3.36% | CAD 36.68 | CAD 37.30 | CAD 35.84 | 11.40K |
| 2026-09-21 | CAD 36.00 | +0.19% | CAD 35.84 | CAD 36.55 | CAD 35.02 | 24.70K |
| 2026-09-18 | CAD 35.93 | +8.06% | CAD 34.25 | CAD 35.93 | CAD 34.25 | 14.90K |
| 2026-09-17 | CAD 33.25 | +1.43% | CAD 33.25 | CAD 33.25 | CAD 33.25 | 100 |
| 2026-09-16 | CAD 32.78 | -0.88% | CAD 33.06 | CAD 33.32 | CAD 32.63 | 7.90K |
| 2026-09-15 | CAD 33.07 | -1.28% | CAD 33.79 | CAD 33.79 | CAD 32.54 | 3.60K |
| 2026-09-14 | CAD 33.50 | +10.12% | CAD 30.66 | CAD 34.00 | CAD 30.66 | 12.10K |
| 2026-09-11 | CAD 30.42 | +6.55% | CAD 30.00 | CAD 32.00 | CAD 30.00 | 110.20K |
| 2026-09-10 | CAD 28.55 | +1.06% | CAD 28.35 | CAD 28.55 | CAD 28.12 | 4.40K |
| 2026-09-09 | CAD 28.25 | -0.67% | CAD 28.21 | CAD 28.46 | CAD 28.10 | 1.90K |
| 2026-09-08 | CAD 28.44 | -2.60% | CAD 29.17 | CAD 29.17 | CAD 28.41 | 2.30K |
| 2026-09-04 | CAD 29.20 | -0.17% | CAD 29.26 | CAD 29.26 | CAD 29.11 | 1.30K |
| 2026-09-03 | CAD 29.25 | -0.51% | CAD 29.68 | CAD 29.68 | CAD 29.25 | 1.70K |
| 2026-09-02 | CAD 29.40 | +0.38% | CAD 29.42 | CAD 29.42 | CAD 29.40 | 400 |
| 2026-09-01 | CAD 29.29 | -4.16% | CAD 30.80 | CAD 30.80 | CAD 29.29 | 2.90K |
| 2026-08-31 | CAD 30.56 | -1.42% | CAD 30.45 | CAD 30.61 | CAD 30.32 | 2.90K |
| 2026-08-28 | CAD 31.00 | +0.36% | CAD 30.57 | CAD 31.13 | CAD 30.48 | 2.30K |
| 2026-08-27 | CAD 30.89 | +1.48% | CAD 30.44 | CAD 30.89 | CAD 30.44 | 1.10K |
| 2026-08-26 | CAD 30.44 | -1.84% | CAD 30.49 | CAD 30.53 | CAD 30.15 | 4.40K |
| 2026-08-25 | CAD 31.01 | +0.65% | CAD 30.67 | CAD 31.01 | CAD 30.53 | 1.10K |
| 2026-08-24 | CAD 30.81 | -0.61% | CAD 29.32 | CAD 31.00 | CAD 29.32 | 1.90K |
| 2026-08-21 | CAD 31.00 | -0.23% | CAD 30.64 | CAD 31.00 | CAD 30.32 | 6.50K |
| 2026-08-20 | CAD 31.07 | 0.00% | CAD 30.76 | CAD 31.07 | CAD 30.76 | 1.10K |
| 2026-08-19 | CAD 31.07 | +0.10% | CAD 30.90 | CAD 31.07 | CAD 30.70 | 3.00K |
| 2026-08-18 | CAD 31.04 | +0.16% | CAD 30.09 | CAD 31.25 | CAD 30.09 | 6.20K |
| 2026-08-17 | CAD 30.99 | +0.58% | CAD 30.72 | CAD 31.68 | CAD 30.21 | 13.50K |
| 2026-08-14 | CAD 30.81 | -3.72% | CAD 32.00 | CAD 32.00 | CAD 30.81 | 5.50K |
| 2026-08-13 | CAD 32.00 | -1.93% | CAD 32.18 | CAD 32.19 | CAD 31.69 | 3.70K |
| 2026-08-12 | CAD 32.63 | -1.00% | CAD 32.55 | CAD 32.63 | CAD 31.60 | 6.40K |
| 2026-08-11 | CAD 32.96 | +2.07% | CAD 32.49 | CAD 32.96 | CAD 32.20 | 2.60K |
| 2026-08-10 | CAD 32.29 | -1.85% | CAD 32.55 | CAD 32.80 | CAD 32.29 | 4.00K |
| 2026-08-07 | CAD 32.90 | -3.21% | CAD 33.55 | CAD 33.55 | CAD 32.64 | 3.60K |
| 2026-08-06 | CAD 33.99 | +3.60% | CAD 33.27 | CAD 33.99 | CAD 32.93 | 4.20K |
| 2026-08-05 | CAD 32.81 | -1.74% | CAD 31.97 | CAD 33.93 | CAD 31.97 | 5.10K |
| 2026-08-04 | CAD 33.39 | -0.09% | CAD 33.18 | CAD 33.54 | CAD 32.68 | 4.10K |
| 2026-07-31 | CAD 33.42 | -0.24% | CAD 33.94 | CAD 34.26 | CAD 33.08 | 3.20K |
| 2026-07-30 | CAD 33.50 | -1.96% | CAD 33.05 | CAD 34.65 | CAD 32.76 | 4.30K |
| 2026-07-29 | CAD 34.17 | -1.19% | CAD 34.85 | CAD 35.00 | CAD 33.83 | 4.10K |
| 2026-07-28 | CAD 34.58 | +2.79% | CAD 33.52 | CAD 35.01 | CAD 33.51 | 9.60K |
| 2026-07-27 | CAD 33.64 | +1.66% | CAD 33.45 | CAD 34.22 | CAD 33.45 | 3.90K |
| 2026-07-24 | CAD 33.09 | +3.60% | CAD 32.22 | CAD 34.17 | CAD 32.22 | 6.30K |
| 2026-07-23 | CAD 31.94 | -6.42% | CAD 34.00 | CAD 34.23 | CAD 31.94 | 7.40K |
| 2026-07-22 | CAD 34.13 | -2.49% | CAD 35.01 | CAD 35.01 | CAD 33.71 | 2.90K |
| 2026-07-21 | CAD 35.00 | +3.24% | CAD 33.96 | CAD 35.00 | CAD 33.96 | 37.90K |
| 2026-07-20 | CAD 33.90 | +1.19% | CAD 33.59 | CAD 33.90 | CAD 33.30 | 1.40K |
| 2026-07-17 | CAD 33.50 | +1.52% | CAD 33.00 | CAD 33.81 | CAD 32.99 | 7.70K |
| 2026-07-16 | CAD 33.00 | -1.49% | CAD 33.56 | CAD 33.57 | CAD 33.00 | 2.60K |
| 2026-07-15 | CAD 33.50 | -1.35% | CAD 34.57 | CAD 34.57 | CAD 33.28 | 3.30K |
| 2026-07-14 | CAD 33.96 | -1.59% | CAD 34.06 | CAD 34.11 | CAD 33.22 | 2.30K |
| 2026-07-13 | CAD 34.51 | +1.80% | CAD 33.67 | CAD 34.51 | CAD 33.67 | 3.70K |
| 2026-07-10 | CAD 33.90 | -1.31% | CAD 34.35 | CAD 34.35 | CAD 33.25 | 6.30K |
| 2026-07-09 | CAD 34.35 | +5.01% | CAD 32.57 | CAD 34.73 | CAD 32.50 | 13.60K |
| 2026-07-08 | CAD 32.71 | +2.54% | CAD 31.97 | CAD 32.75 | CAD 31.83 | 15.60K |
| 2026-07-07 | CAD 31.90 | -0.31% | CAD 31.03 | CAD 32.29 | CAD 31.03 | 7.50K |
| 2026-07-06 | CAD 32.00 | +2.79% | CAD 31.43 | CAD 33.09 | CAD 31.43 | 10.30K |
| 2026-07-03 | CAD 31.13 | +1.83% | CAD 31.00 | CAD 31.58 | CAD 30.61 | 9.80K |
| 2026-07-02 | CAD 30.57 | -2.89% | CAD 30.72 | CAD 31.44 | CAD 29.99 | 17.10K |
| 2026-06-30 | CAD 31.48 | -10.64% | CAD 32.00 | CAD 32.45 | CAD 30.68 | 29.10K |
| 2026-06-29 | CAD 35.23 | +0.06% | CAD 35.28 | CAD 35.40 | CAD 35.00 | 2.80K |
| 2026-06-26 | CAD 35.21 | +0.89% | CAD 34.21 | CAD 35.51 | CAD 34.21 | 8.90K |
| 2026-06-25 | CAD 34.90 | -1.99% | CAD 35.29 | CAD 35.71 | CAD 34.80 | 6.20K |
| 2026-06-24 | CAD 35.61 | +1.71% | CAD 34.82 | CAD 35.61 | CAD 34.81 | 12.00K |
| 2026-06-23 | CAD 35.01 | -0.74% | CAD 35.28 | CAD 35.52 | CAD 34.91 | 7.90K |
| 2026-06-22 | CAD 35.27 | -1.73% | CAD 36.28 | CAD 36.30 | CAD 34.97 | 3.20K |
| 2026-06-19 | CAD 35.89 | +1.59% | CAD 35.47 | CAD 35.92 | CAD 35.42 | 5.80K |
| 2026-06-18 | CAD 35.33 | -0.79% | CAD 35.15 | CAD 35.78 | CAD 34.95 | 2.40K |
| 2026-06-17 | CAD 35.61 | -2.78% | CAD 36.13 | CAD 36.27 | CAD 34.96 | 6.50K |
| 2026-06-16 | CAD 36.63 | -0.16% | CAD 34.26 | CAD 36.63 | CAD 34.26 | 6.20K |
| 2026-06-15 | CAD 36.69 | -1.48% | CAD 37.40 | CAD 37.55 | CAD 36.15 | 8.80K |
| 2026-06-12 | CAD 37.24 | -0.03% | CAD 36.48 | CAD 37.24 | CAD 35.76 | 8.60K |
| 2026-06-11 | CAD 37.25 | -0.53% | CAD 36.96 | CAD 37.25 | CAD 36.71 | 1.70K |
| 2026-06-10 | CAD 37.45 | +1.22% | CAD 37.13 | CAD 37.45 | CAD 36.65 | 6.10K |
| 2026-06-09 | CAD 37.00 | -1.33% | CAD 37.07 | CAD 37.34 | CAD 36.47 | 3.50K |
| 2026-06-08 | CAD 37.50 | +4.78% | CAD 35.76 | CAD 37.50 | CAD 35.76 | 7.40K |
| 2026-06-05 | CAD 35.79 | -0.86% | CAD 36.02 | CAD 36.12 | CAD 35.06 | 9.20K |
| 2026-06-04 | CAD 36.10 | -1.34% | CAD 36.68 | CAD 36.74 | CAD 36.05 | 7.30K |
| 2026-06-03 | CAD 36.59 | -2.17% | CAD 37.39 | CAD 37.39 | CAD 36.02 | 4.10K |
| 2026-06-02 | CAD 37.40 | -0.24% | CAD 36.98 | CAD 37.40 | CAD 36.98 | 13.70K |
| 2026-06-01 | CAD 37.49 | +1.32% | CAD 37.25 | CAD 37.88 | CAD 36.89 | 28.50K |
| 2026-05-29 | CAD 37.00 | -0.67% | CAD 36.21 | CAD 37.32 | CAD 36.21 | 13.70K |
| 2026-05-28 | CAD 37.25 | -0.67% | CAD 36.29 | CAD 37.69 | CAD 36.29 | 9.90K |
| 2026-05-27 | CAD 37.50 | -0.21% | CAD 37.65 | CAD 37.96 | CAD 36.88 | 17.20K |
| 2026-05-26 | CAD 37.58 | -1.11% | CAD 37.98 | CAD 37.98 | CAD 37.55 | 600 |