TECSYS Inc. TCS
TSX · Kanada · Ticari Hizmetler
CAD 38,27-0,48 (-%1,24)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 38,27 | -%1,24 | CAD 39,14 | CAD 39,19 | CAD 38,24 | 8,30K |
| 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 |