Pason Systems Inc. (TSX:PSI)
Canada · Delayed Price · Currency is CAD 12.03
+0.13 (1.09%)
Nov 14, 2025, 4:00 PM EST
Pason Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 11.83 | 12.11 | 11.72 | 12.03 | 12.03 | 1.09% | 102,769 |
| Nov 13, 2025 | 12.38 | 12.38 | 11.84 | 11.90 | 11.90 | -3.88% | 215,700 |
| Nov 12, 2025 | 12.31 | 12.53 | 12.25 | 12.38 | 12.38 | 0.16% | 173,200 |
| Nov 11, 2025 | 12.21 | 12.45 | 12.21 | 12.36 | 12.36 | 1.31% | 117,600 |
| Nov 10, 2025 | 12.16 | 12.27 | 12.07 | 12.20 | 12.20 | 0.16% | 215,448 |
| Nov 7, 2025 | 12.21 | 12.24 | 11.86 | 12.18 | 12.18 | -0.73% | 211,700 |
| Nov 6, 2025 | 12.00 | 12.28 | 12.00 | 12.27 | 12.27 | 2.42% | 164,500 |
| Nov 5, 2025 | 11.87 | 12.04 | 11.83 | 11.98 | 11.98 | 1.01% | 900,000 |
| Nov 4, 2025 | 11.71 | 11.88 | 11.64 | 11.86 | 11.86 | -0.17% | 184,516 |
| Nov 3, 2025 | 11.95 | 12.01 | 11.78 | 11.88 | 11.88 | -0.59% | 382,621 |
| Oct 31, 2025 | 11.69 | 12.01 | 11.69 | 11.95 | 11.95 | 0.67% | 430,734 |
| Oct 30, 2025 | 11.78 | 12.06 | 11.66 | 11.87 | 11.87 | 0.08% | 113,800 |
| Oct 29, 2025 | 11.97 | 11.99 | 11.80 | 11.86 | 11.86 | -0.92% | 95,000 |
| Oct 28, 2025 | 12.00 | 12.10 | 11.89 | 11.97 | 11.97 | 0.08% | 76,716 |
| Oct 27, 2025 | 11.96 | 11.99 | 11.80 | 11.96 | 11.96 | 0.08% | 368,800 |
| Oct 24, 2025 | 12.32 | 12.32 | 11.93 | 11.95 | 11.95 | -2.61% | 273,100 |
| Oct 23, 2025 | 12.11 | 12.33 | 11.98 | 12.27 | 12.27 | 2.08% | 226,949 |
| Oct 22, 2025 | 11.80 | 12.07 | 11.80 | 12.02 | 12.02 | 1.86% | 196,500 |
| Oct 21, 2025 | 11.75 | 11.86 | 11.57 | 11.80 | 11.80 | 0.43% | 166,718 |
| Oct 20, 2025 | 11.47 | 11.79 | 11.47 | 11.75 | 11.75 | 3.34% | 187,000 |
| Oct 17, 2025 | 11.43 | 11.51 | 11.33 | 11.37 | 11.37 | -1.13% | 132,900 |
| Oct 16, 2025 | 11.75 | 11.79 | 11.44 | 11.50 | 11.50 | -2.13% | 229,402 |
| Oct 15, 2025 | 11.75 | 11.86 | 11.64 | 11.75 | 11.75 | 0.60% | 77,900 |
| Oct 14, 2025 | 11.59 | 11.77 | 11.56 | 11.68 | 11.68 | 0.86% | 217,308 |
| Oct 10, 2025 | 11.78 | 11.81 | 11.56 | 11.58 | 11.58 | -2.77% | 349,108 |
| Oct 9, 2025 | 11.99 | 12.05 | 11.88 | 11.91 | 11.91 | 0.08% | 76,500 |
| Oct 8, 2025 | 11.99 | 12.00 | 11.77 | 11.90 | 11.90 | -0.75% | 228,531 |
| Oct 7, 2025 | 12.05 | 12.05 | 11.90 | 11.99 | 11.99 | -0.50% | 72,100 |
| Oct 6, 2025 | 12.08 | 12.08 | 11.90 | 12.05 | 12.05 | 0.33% | 191,904 |
| Oct 3, 2025 | 12.04 | 12.10 | 11.90 | 12.01 | 12.01 | 0.25% | 86,348 |
| Oct 2, 2025 | 12.08 | 12.10 | 11.84 | 11.98 | 11.98 | -0.83% | 171,200 |
| Oct 1, 2025 | 12.04 | 12.15 | 11.97 | 12.08 | 12.08 | - | 61,900 |
| Sep 30, 2025 | 11.93 | 12.09 | 11.77 | 12.08 | 12.08 | 1.34% | 339,400 |
| Sep 29, 2025 | 12.09 | 12.10 | 11.91 | 11.92 | 11.92 | -1.41% | 70,400 |
| Sep 26, 2025 | 12.18 | 12.25 | 12.06 | 12.09 | 12.09 | -0.41% | 134,500 |
| Sep 25, 2025 | 12.16 | 12.16 | 12.00 | 12.14 | 12.14 | -0.90% | 65,800 |
| Sep 24, 2025 | 12.13 | 12.32 | 12.13 | 12.25 | 12.25 | 1.66% | 180,201 |
| Sep 23, 2025 | 11.99 | 12.23 | 11.99 | 12.05 | 12.05 | 0.75% | 142,030 |
| Sep 22, 2025 | 11.94 | 11.99 | 11.89 | 11.96 | 11.96 | -0.17% | 147,400 |
| Sep 19, 2025 | 11.92 | 11.99 | 11.82 | 11.98 | 11.98 | 1.27% | 2,739,127 |
| Sep 18, 2025 | 11.78 | 11.85 | 11.67 | 11.83 | 11.83 | 1.02% | 312,514 |
| Sep 17, 2025 | 11.86 | 11.91 | 11.68 | 11.71 | 11.71 | -1.93% | 300,809 |
| Sep 16, 2025 | 11.75 | 11.95 | 11.67 | 11.94 | 11.94 | 1.62% | 314,317 |
| Sep 15, 2025 | 11.73 | 11.96 | 11.71 | 11.75 | 11.75 | -1.43% | 291,400 |
| Sep 12, 2025 | 11.86 | 11.97 | 11.80 | 11.92 | 11.79 | 0.93% | 122,200 |
| Sep 11, 2025 | 11.76 | 11.90 | 11.76 | 11.81 | 11.68 | -0.25% | 224,514 |
| Sep 10, 2025 | 11.57 | 11.87 | 11.56 | 11.84 | 11.71 | 2.51% | 183,642 |
| Sep 9, 2025 | 11.65 | 11.84 | 11.51 | 11.55 | 11.42 | -0.77% | 240,020 |
| Sep 8, 2025 | 11.84 | 11.84 | 11.50 | 11.64 | 11.51 | -1.36% | 327,100 |
| Sep 5, 2025 | 11.86 | 11.96 | 11.77 | 11.80 | 11.67 | -0.51% | 166,433 |