Skip to main content
Pason Systems Inc. (TSX:PSI)
Canada flag Canada · Delayed Price · Currency is CAD
13.23
-0.33 (-2.43%)
Feb 21, 2025, 4:00 PM EST

Pason Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202513.3613.6013.3213.5613.560.97%57,472
Feb 19, 202513.4313.4813.3313.4313.430.15%46,317
Feb 18, 202513.2013.4613.1013.4113.411.28%155,900
Feb 14, 202513.4713.5313.1813.2413.24-1.27%85,400
Feb 13, 202513.6613.6613.3813.4113.41-1.69%66,100
Feb 12, 202513.5013.7113.4313.6413.640.44%98,300
Feb 11, 202513.5213.7913.4713.5813.580.89%70,723
Feb 10, 202513.3613.5413.0013.4613.461.20%136,500
Feb 7, 202513.3313.4313.2613.3013.30-0.23%52,400
Feb 6, 202513.8114.0013.3313.3313.33-2.49%155,311
Feb 5, 202513.4813.8013.4713.6713.671.03%90,800
Feb 4, 202513.1813.5513.1813.5313.532.50%118,140
Feb 3, 202512.7013.2512.5213.2013.20-208,228
Jan 31, 202513.5013.6213.1913.2013.20-2.87%224,211
Jan 30, 202513.7813.8213.5713.5913.59-1.24%159,334
Jan 29, 202513.7013.8613.6513.7613.760.15%119,222
Jan 28, 202514.0314.0313.6613.7413.74-1.86%184,735
Jan 27, 202513.9814.0613.8414.0014.00-1.20%126,600
Jan 24, 202514.2614.3314.0314.1714.17-1.05%98,200
Jan 23, 202514.6014.6814.3014.3214.32-1.92%84,101
Jan 22, 202514.3314.7014.0714.6014.601.96%209,100
Jan 21, 202514.6814.6814.2814.3214.32-2.52%94,131
Jan 20, 202514.5914.6914.4814.6914.691.38%33,011
Jan 17, 202514.5114.6914.4514.4914.49-0.14%85,102
Jan 16, 202514.5314.7114.4914.5114.51-0.82%99,100
Jan 15, 202514.5814.7514.4714.6314.631.11%107,660
Jan 14, 202514.2614.5514.1714.4714.470.98%78,001
Jan 13, 202514.0014.8114.0014.3314.331.99%188,609
Jan 10, 202513.9514.1113.7314.0514.051.66%195,305
Jan 9, 202513.6914.0313.6513.8213.820.95%98,625
Jan 8, 202514.0214.0513.5613.6913.69-2.98%318,100
Jan 7, 202514.2914.2914.0614.1114.11-0.98%170,574
Jan 6, 202514.3214.4014.1414.2514.250.14%208,100
Jan 3, 202513.9514.2413.9514.2314.232.82%136,904
Jan 2, 202513.6113.9713.5513.8413.841.69%160,933
Dec 31, 202413.3013.6513.2913.6113.612.72%77,508
Dec 30, 202413.2813.4413.1013.2513.25-0.38%174,400
Dec 27, 202413.2813.6113.2513.3013.30-0.75%270,700
Dec 24, 202413.3213.5013.0613.4013.400.53%32,414
Dec 23, 202413.3113.3613.0613.3313.33-0.07%132,500
Dec 20, 202413.0213.5212.9513.3413.341.83%269,814
Dec 19, 202413.3913.5313.0613.1013.10-2.17%328,015
Dec 18, 202413.7713.9613.3113.3913.39-2.12%280,129
Dec 17, 202413.4713.8413.4213.6813.680.37%256,028
Dec 16, 202413.8514.0013.6213.6313.50-1.73%195,500
Dec 13, 202414.0414.0413.6613.8713.74-1.00%218,619
Dec 12, 202414.1214.1313.8014.0113.88-0.85%369,400
Dec 11, 202414.2114.2714.0414.1314.00-0.28%182,808
Dec 10, 202414.2214.2514.1414.1714.03-0.42%125,500
Dec 9, 202414.0714.3214.0714.2314.091.35%301,007
Dec 6, 202414.0814.1513.8814.0413.91-0.64%198,338
Dec 5, 202414.0614.1913.9814.1314.000.71%79,600
Dec 4, 202414.2714.3514.0114.0313.90-1.20%189,425
Dec 3, 202414.2014.2814.0614.2014.060.28%241,700
Dec 2, 202414.0714.1713.9914.1614.02-0.07%239,648
Nov 29, 202414.1614.3814.0314.1714.03-0.84%167,516
Nov 28, 202414.2414.5914.1914.2914.150.21%37,907
Nov 27, 202414.2614.5814.2214.2614.120.14%245,835
Nov 26, 202414.3814.5214.0214.2414.10-1.45%485,446
Nov 25, 202414.9615.1114.4414.4514.31-3.67%226,543
Nov 22, 202414.9215.0814.7815.0014.860.47%72,400
Nov 21, 202414.6014.9314.5814.9314.792.26%162,141
Nov 20, 202414.7714.7714.4114.6014.46-1.15%185,909
Nov 19, 202414.8214.8214.6214.7714.63-0.34%150,600
Nov 18, 202414.6815.0714.6814.8214.680.95%105,212
Nov 15, 202414.6314.8114.5514.6814.540.27%82,906
Nov 14, 202414.6014.7614.5514.6414.50-0.75%114,400
Nov 13, 202414.6514.7814.6514.7514.610.55%55,500
Nov 12, 202414.6714.7914.6014.6714.530.07%159,139
Nov 11, 202414.9014.9014.5014.6614.52-2.46%75,400
Nov 8, 202414.9615.4714.6315.0314.892.04%219,100
Nov 7, 202415.0215.1214.6814.7314.59-1.14%196,624
Nov 6, 202414.0614.9114.0614.9014.767.50%233,021
Nov 5, 202413.7713.9213.6313.8613.730.73%55,929
Nov 4, 202413.3913.9213.3913.7613.632.76%63,434
Nov 1, 202413.4613.5913.3413.3913.26-0.59%61,100
Oct 31, 202413.4613.6113.3113.4713.340.07%211,700
Oct 30, 202413.6413.8013.4513.4613.33-1.10%226,800
Oct 29, 202413.8013.8513.5613.6113.48-1.31%94,424
Oct 28, 202413.8713.9113.6513.7913.66-1.43%80,801
Oct 25, 202413.8714.1713.8513.9913.861.30%86,900
Oct 24, 202413.7513.8813.5213.8113.680.80%38,000
Oct 23, 202413.8013.8213.5813.7013.57-1.08%94,237
Oct 22, 202413.9513.9813.7313.8513.72-0.36%185,926
Oct 21, 202414.0314.0913.7513.9013.77-0.36%90,322
Oct 18, 202413.9214.1013.8013.9513.82-0.14%79,733
Oct 17, 202414.0414.2613.8213.9713.84-0.92%112,619
Oct 16, 202414.2114.2213.9414.1013.97-0.84%100,300
Oct 15, 202414.2514.2913.9414.2214.08-0.63%211,144
Oct 11, 202414.0114.3914.0114.3114.172.14%132,600
Oct 10, 202414.2014.2013.9614.0113.88-0.85%224,000
Oct 9, 202413.9914.2613.9414.1314.000.57%90,340
Oct 8, 202414.5014.5714.0514.0513.92-3.17%228,018
Oct 7, 202414.3614.5714.3314.5114.370.83%410,500
Oct 4, 202414.4114.4713.9814.3914.250.77%320,700
Oct 3, 202413.9714.4013.9714.2814.142.22%189,904
Oct 2, 202413.7513.9913.7413.9713.841.75%82,700
Oct 1, 202413.2813.9013.2813.7313.603.00%227,400
Sep 30, 202412.9513.3612.8413.3313.202.46%129,548
Sep 27, 202413.0613.2212.9013.0112.890.70%88,700