Pason Systems Inc. (TSX:PSI)

Canada flag Canada · Delayed Price · Currency is CAD
12.09
-0.05 (-0.41%)
Sep 26, 2025, 4:00 PM EDT

Pason Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202512.1812.2512.0612.0912.09-0.41%134,495
Sep 25, 202512.1612.1612.0012.1412.14-0.90%65,800
Sep 24, 202512.1312.3212.1312.2512.251.66%180,201
Sep 23, 202511.9912.2311.9912.0512.050.75%142,030
Sep 22, 202511.9411.9911.8911.9611.96-0.17%147,400
Sep 19, 202511.9211.9911.8211.9811.981.27%2,739,127
Sep 18, 202511.7811.8511.6711.8311.831.02%312,514
Sep 17, 202511.8611.9111.6811.7111.71-1.93%300,809
Sep 16, 202511.7511.9511.6711.9411.941.62%314,317
Sep 15, 202511.7311.9611.7111.7511.75-1.43%291,400
Sep 12, 202511.8611.9711.8011.9211.790.93%122,200
Sep 11, 202511.7611.9011.7611.8111.68-0.25%224,514
Sep 10, 202511.5711.8711.5611.8411.712.51%183,642
Sep 9, 202511.6511.8411.5111.5511.42-0.77%240,020
Sep 8, 202511.8411.8411.5011.6411.51-1.36%327,100
Sep 5, 202511.8611.9611.7711.8011.67-0.51%166,433
Sep 4, 202511.7911.9511.6911.8611.731.28%201,420
Sep 3, 202511.8211.9411.6911.7111.58-1.51%181,400
Sep 2, 202511.8211.9711.7011.8911.761.19%252,400
Aug 29, 202511.6311.8111.5611.7511.621.03%92,500
Aug 28, 202511.6411.7211.5811.6311.50-0.09%48,100
Aug 27, 202511.7111.7811.5611.6411.51-0.17%179,700
Aug 26, 202511.6611.7811.5711.6611.53-0.09%169,200
Aug 25, 202512.0812.0811.6211.6711.54-2.91%157,600
Aug 22, 202511.5612.0811.5612.0211.894.34%207,200
Aug 21, 202511.2711.5511.2311.5211.392.22%102,914
Aug 20, 202511.2411.3611.1711.2711.150.54%86,500
Aug 19, 202511.4311.5011.1011.2111.09-1.23%186,047
Aug 18, 202511.2011.3911.0911.3511.231.34%145,747
Aug 15, 202511.3511.4311.1911.2011.08-1.58%210,600
Aug 14, 202511.7511.8011.3711.3811.26-3.56%118,700
Aug 13, 202511.9411.9411.7511.8011.67-0.84%139,729
Aug 12, 202511.5511.9411.5511.9011.772.67%124,412
Aug 11, 202511.6011.6611.4211.5911.460.26%192,400
Aug 8, 202511.6511.6511.4411.5611.43-0.26%158,542
Aug 7, 202511.2611.8311.2611.5911.46-1.45%307,300
Aug 6, 202511.7511.9011.6911.7611.630.26%124,021
Aug 5, 202511.6511.7411.4511.7311.601.12%197,311
Aug 1, 202511.6511.7111.5011.6011.47-0.77%111,725
Jul 31, 202511.7611.9211.6511.6911.56-1.93%159,240
Jul 30, 202512.0112.0411.8411.9211.79-0.91%93,028
Jul 29, 202512.0412.2111.9112.0311.900.50%104,421
Jul 28, 202511.7912.0511.7911.9711.842.13%186,434
Jul 25, 202511.7311.8511.6611.7211.59-0.68%120,600
Jul 24, 202511.8811.9411.7511.8011.67-0.92%248,400
Jul 23, 202511.8111.9311.7811.9111.780.85%170,900
Jul 22, 202511.6111.8411.5311.8111.681.37%177,221
Jul 21, 202511.9911.9911.6111.6511.52-2.59%67,100
Jul 18, 202512.1512.1711.8511.9611.83-2.37%214,742
Jul 17, 202512.2412.3012.1512.2512.120.08%255,609