Tecsys Inc. - TCS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	34.83	35.11	35.11	35.41	34.66	16,200
November 06, 2025	36.24	34.67	34.67	36.26	34.67	5,486
November 05, 2025	35.17	36.24	36.24	36.24	35.15	11,700
November 04, 2025	35.05	35.3	35.3	36.37	35.05	157,384
November 03, 2025	35.5	35.68	35.68	36.13	35.33	66,700
October 31, 2025	35.51	35.5	35.5	36.06	35.12	50,539
October 30, 2025	35.04	35.51	35.51	36.06	35.04	13,610
October 29, 2025	35.74	35.19	35.19	35.74	35.1	44,300
October 28, 2025	35.35	35.94	35.94	36.05	35.12	12,950
October 27, 2025	35.32	35.35	35.35	35.43	35.24	14,800
October 24, 2025	34.72	35.36	35.36	35.36	34.66	4,641
October 23, 2025	34.33	34.74	34.74	34.74	34.15	5,600
October 22, 2025	33.86	34.33	34.33	34.33	33.86	8,206
October 21, 2025	33.44	33.59	33.59	33.75	33.38	22,600
October 20, 2025	33	33.58	33.58	33.7	33	28,026
October 17, 2025	32.85	33	33	33.45	32.85	4,541
October 16, 2025	34.38	33.05	33.05	34.39	33.05	19,880
October 15, 2025	34.08	34.03	34.03	34.74	33.83	34,432
October 14, 2025	33.3	34.12	34.12	34.59	33.3	19,432
October 10, 2025	34.75	33.75	33.75	34.76	33.75	36,200
October 09, 2025	35.5	34.76	34.76	35.63	34.76	9,014
October 08, 2025	35.69	35.64	35.64	35.83	35.11	21,529
October 07, 2025	36.23	35.34	35.34	36.24	35.02	11,712
October 06, 2025	35.7	36	36	36.12	35.7	20,300
October 03, 2025	34.95	35.67	35.67	35.67	34.95	12,104
October 02, 2025	34.77	34.95	34.95	35.19	34.75	18,200
October 01, 2025	34.77	34.75	34.75	35.1	34.75	17,069
September 30, 2025	35.73	35.56	35.56	35.73	35.06	5,429
September 29, 2025	34.94	35.73	35.73	35.73	34.33	14,000
September 26, 2025	35	34.75	34.75	35	34.75	12,320
September 25, 2025	34.69	34.83	34.83	35.35	34.69	11,752
September 24, 2025	34.94	34.83	34.83	35	34.69	19,340
September 23, 2025	34.75	34.94	34.94	35.23	34.5	32,946
September 22, 2025	34.64	34.83	34.83	35.28	34.4	6,304
September 19, 2025	34.77	35	35	35	34.75	14,700
September 18, 2025	34.93	35.03	35.03	35.39	34.06	9,000
September 17, 2025	34.31	34.17	34.17	34.38	34	41,800
September 16, 2025	33.8	34.08	34.08	34.5	33.04	70,552
September 15, 2025	33.53	33.39	33.39	33.83	33.38	40,200
September 12, 2025	32.98	33.5	33.5	33.94	32.98	44,964
September 11, 2025	33.7	33.1	33.1	33.7	33	315,008
September 10, 2025	34.69	33.66	33.66	34.69	33.38	72,808
September 09, 2025	34.61	34.3	34.3	34.7	34.27	38,003
September 08, 2025	34.45	34.3	34.3	34.68	34.15	202,700
September 05, 2025	35.05	34.5	34.5	35.05	34.36	190,500
September 04, 2025	35.98	35.3	35.3	36	35.25	29,537
September 03, 2025	35.99	36	36	36	35.95	9,926
September 02, 2025	36.39	36	36	36.39	35.7	81,500
August 29, 2025	35.42	36.16	36.16	36.74	35.42	120,700
August 28, 2025	36.23	35.57	35.57	36.24	35.57	4,000
August 27, 2025	36.62	36	36	36.67	36	3,823
August 26, 2025	37	36.6	36.6	37.42	36.6	10,400
August 25, 2025	37.26	37	37	37.26	36.73	4,604
August 22, 2025	37.17	37.17	37.17	37.17	37.17	910
August 21, 2025	36.99	37	37	37.25	36.99	4,040
August 20, 2025	37.17	37	37	37.17	36.76	3,000
August 19, 2025	36.89	37.22	37.22	37.45	36.89	1,700
August 18, 2025	36.64	36.95	36.95	36.96	36.64	11,443
August 15, 2025	36.96	36.96	36.96	36.96	36.93	3,500
August 14, 2025	37.62	36.85	36.85	37.62	36.74	3,237

Tecsys Inc. (TCS.TO) TSX