Skip to main content
Pason Systems Inc. (TSX: PSI)
Canada flag Canada · Delayed Price · Currency is CAD
13.34
+0.24 (1.83%)
Dec 20, 2024, 4:00 PM EST

Pason Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202413.0113.0512.7912.9212.80-0.31%133,144
Sep 25, 202413.2813.3412.9512.9612.84-2.56%77,435
Sep 24, 202413.2713.4513.1013.3013.170.91%65,100
Sep 23, 202413.2213.3113.0213.1813.05-0.30%74,900
Sep 20, 202413.2513.3013.0913.2213.090.15%317,902
Sep 19, 202413.1513.2213.0213.2013.071.46%141,600
Sep 18, 202413.4213.4212.9613.0112.89-2.40%202,200
Sep 17, 202413.2413.3913.1613.3313.200.83%315,400
Sep 16, 202413.1513.2312.9913.2213.091.07%75,100
Sep 13, 202413.0013.4212.9313.0812.960.38%82,500
Sep 12, 202413.2713.3013.0013.0312.78-1.66%68,221
Sep 11, 202413.1713.2613.0013.2512.990.61%263,700
Sep 10, 202413.4113.4113.0013.1712.91-1.64%284,500
Sep 9, 202413.6213.7113.3313.3913.13-1.40%309,428
Sep 6, 202414.1514.2213.5513.5813.32-4.03%205,300
Sep 5, 202414.0914.2913.9914.1513.881.07%107,600
Sep 4, 202414.0514.3013.9314.0013.73-0.50%219,700
Sep 3, 202414.1014.3013.9614.0713.80-1.68%106,233
Aug 30, 202414.2314.4114.2314.3114.030.28%177,700
Aug 29, 202414.2214.4214.1314.2713.990.78%81,900
Aug 28, 202414.3014.3014.0014.1613.89-1.26%161,131
Aug 27, 202414.5214.5214.2314.3414.06-1.71%138,100
Aug 26, 202414.4514.7514.3214.5914.311.39%91,600
Aug 23, 202414.1314.4214.1314.3914.112.27%77,400
Aug 22, 202414.2014.2213.9314.0713.80-0.92%105,628
Aug 21, 202414.2514.3014.0814.2013.920.14%108,500
Aug 20, 202414.3814.4214.1414.1813.90-1.39%66,300
Aug 19, 202414.4214.6114.3514.3814.10-0.28%72,500
Aug 16, 202414.5014.5914.3514.4214.14-0.55%164,400
Aug 15, 202414.2714.5514.1014.5014.221.33%222,029
Aug 14, 202414.3414.4014.1514.3114.03-0.21%137,600
Aug 13, 202414.3914.5514.2114.3414.06-0.21%326,800
Aug 12, 202414.5214.7414.3314.3714.09-0.90%266,400
Aug 9, 202414.6514.7714.3014.5014.22-1.02%187,900
Aug 8, 202415.3015.3014.4414.6514.37-3.81%381,447
Aug 7, 202415.6915.7015.1615.2314.93-2.06%170,504
Aug 6, 202415.4815.8115.1015.5515.250.06%194,341
Aug 2, 202416.1116.1215.5115.5415.24-4.25%123,519
Aug 1, 202416.4116.4116.1516.2315.91-0.79%114,236
Jul 31, 202416.9416.9416.1716.3616.04-2.15%209,300