Pason Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 14.370 | 14.430 | 14.060 | 14.240 | 14.240 | 128,965 |
| 2026-10-16 | 14.250 | 14.380 | 14.170 | 14.310 | 14.310 | 88,977 |
| 2026-10-15 | 14.180 | 14.190 | 13.810 | 14.180 | 14.180 | 173,994 |
| 2026-10-14 | 14.240 | 14.320 | 14.140 | 14.210 | 14.210 | 246,267 |
| 2026-10-13 | 14.110 | 14.280 | 14.060 | 14.220 | 14.220 | 143,836 |
| 2026-10-09 | 13.890 | 14.190 | 13.810 | 14.080 | 14.080 | 154,739 |
| 2026-10-08 | 14.140 | 14.180 | 13.890 | 13.890 | 13.890 | 111,752 |
| 2026-10-07 | 14.270 | 14.320 | 13.890 | 14.080 | 14.080 | 212,869 |
| 2026-10-06 | 14.410 | 14.460 | 14.100 | 14.280 | 14.280 | 146,771 |
| 2026-10-05 | 14.260 | 14.470 | 14.100 | 14.300 | 14.300 | 386,036 |
| 2026-10-02 | 14.170 | 14.260 | 14.030 | 14.250 | 14.250 | 194,027 |
| 2026-10-01 | 13.830 | 14.280 | 13.830 | 14.240 | 14.240 | 274,155 |
| 2026-09-30 | 13.890 | 13.990 | 13.820 | 13.850 | 13.850 | 165,527 |
| 2026-09-29 | 14.030 | 14.030 | 13.770 | 13.820 | 13.820 | 266,123 |
| 2026-09-28 | 14.190 | 14.260 | 14.000 | 14.070 | 14.070 | 303,365 |
| 2026-09-25 | 14.310 | 14.520 | 14.020 | 14.130 | 14.130 | 135,010 |
| 2026-09-24 | 14.540 | 14.540 | 14.280 | 14.310 | 14.310 | 114,046 |
| 2026-09-23 | 14.550 | 14.610 | 14.420 | 14.480 | 14.480 | 170,977 |
| 2026-09-22 | 14.430 | 14.600 | 14.290 | 14.540 | 14.540 | 140,489 |
| 2026-09-21 | 14.500 | 14.560 | 14.280 | 14.480 | 14.480 | 108,232 |
| 2026-09-18 | 14.570 | 14.670 | 14.510 | 14.550 | 14.550 | 117,380 |
| 2026-09-17 | 14.700 | 14.840 | 14.520 | 14.550 | 14.550 | 80,175 |
| 2026-09-16 | 14.820 | 14.940 | 14.590 | 14.700 | 14.700 | 193,932 |
| 2026-09-15 | 14.460 | 14.930 | 14.430 | 14.820 | 14.820 | 87,434 |
| 2026-09-14 | 14.750 | 14.810 | 14.470 | 14.540 | 14.410 | 185,991 |
| 2026-09-11 | 14.570 | 14.780 | 14.500 | 14.730 | 14.598 | 71,640 |
| 2026-09-10 | 14.650 | 14.850 | 14.370 | 14.620 | 14.489 | 215,503 |
| 2026-09-09 | 14.770 | 14.930 | 14.530 | 14.530 | 14.400 | 72,597 |
| 2026-09-08 | 14.660 | 14.910 | 14.640 | 14.750 | 14.618 | 100,841 |
| 2026-09-04 | 14.980 | 14.980 | 14.570 | 14.700 | 14.569 | 147,652 |
| 2026-09-03 | 15.150 | 15.170 | 14.930 | 15.010 | 14.876 | 277,459 |
| 2026-09-02 | 14.760 | 15.260 | 14.490 | 15.250 | 15.114 | 401,484 |
| 2026-09-01 | 14.950 | 15.080 | 14.680 | 14.760 | 14.628 | 358,898 |
| 2026-08-31 | 14.920 | 15.120 | 14.780 | 14.820 | 14.688 | 551,979 |
| 2026-08-28 | 14.000 | 14.845 | 13.930 | 14.770 | 14.638 | 431,797 |
| 2026-08-27 | 13.400 | 14.060 | 13.340 | 14.020 | 13.895 | 218,430 |
| 2026-08-26 | 13.270 | 13.480 | 13.270 | 13.400 | 13.280 | 100,602 |
| 2026-08-25 | 13.520 | 13.600 | 13.350 | 13.410 | 13.290 | 183,802 |
| 2026-08-24 | 13.720 | 13.990 | 13.390 | 13.530 | 13.409 | 131,971 |
| 2026-08-21 | 13.570 | 13.800 | 13.470 | 13.800 | 13.677 | 137,274 |
| 2026-08-20 | 13.890 | 13.950 | 13.500 | 13.570 | 13.449 | 123,570 |
| 2026-08-19 | 14.250 | 14.250 | 13.760 | 13.800 | 13.677 | 297,594 |
| 2026-08-18 | 14.590 | 14.590 | 14.140 | 14.140 | 14.014 | 224,497 |
| 2026-08-17 | 14.660 | 14.760 | 14.500 | 14.550 | 14.420 | 375,269 |
| 2026-08-14 | 14.710 | 14.820 | 14.440 | 14.560 | 14.430 | 187,523 |
| 2026-08-13 | 14.520 | 14.900 | 14.280 | 14.710 | 14.579 | 638,188 |
| 2026-08-12 | 13.400 | 14.670 | 13.350 | 14.590 | 14.460 | 743,613 |
| 2026-08-11 | 12.540 | 12.800 | 12.520 | 12.790 | 12.676 | 511,239 |
| 2026-08-10 | 12.460 | 12.620 | 12.430 | 12.490 | 12.378 | 391,787 |
| 2026-08-07 | 12.560 | 12.565 | 12.330 | 12.390 | 12.279 | 196,440 |
| 2026-08-06 | 12.530 | 12.710 | 12.450 | 12.560 | 12.448 | 150,727 |
| 2026-08-05 | 12.300 | 12.520 | 12.220 | 12.480 | 12.368 | 195,631 |
| 2026-08-04 | 12.390 | 12.430 | 12.130 | 12.260 | 12.150 | 529,312 |
| 2026-07-31 | 12.570 | 12.730 | 12.400 | 12.400 | 12.289 | 240,723 |
| 2026-07-30 | 12.715 | 12.790 | 12.520 | 12.560 | 12.448 | 253,149 |
| 2026-07-29 | 12.990 | 12.990 | 12.580 | 12.660 | 12.547 | 214,222 |
| 2026-07-28 | 12.970 | 12.980 | 12.740 | 12.790 | 12.676 | 344,833 |
| 2026-07-27 | 13.110 | 13.110 | 12.820 | 12.980 | 12.864 | 321,342 |
| 2026-07-24 | 13.290 | 13.290 | 13.120 | 13.200 | 13.082 | 100,333 |
| 2026-07-23 | 13.290 | 13.420 | 13.190 | 13.250 | 13.132 | 187,314 |
Page 1 of 5 · 251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.1300 CAD |
| 2026-06-16 | 0.1300 CAD |
| 2026-03-17 | 0.1300 CAD |
| 2025-12-17 | 0.1300 CAD |
| 2025-09-15 | 0.1300 CAD |
| 2025-06-16 | 0.1300 CAD |
| 2025-03-17 | 0.1300 CAD |
| 2024-12-23 | 0.0293 CAD |
| 2024-12-17 | 0.1300 CAD |
| 2024-09-23 | 0.0072 CAD |
| 2024-09-13 | 0.1300 CAD |
| 2024-06-24 | 0.0475 CAD |
| 2024-06-14 | 0.1300 CAD |
| 2024-03-14 | 0.1300 CAD |
| 2023-12-18 | 0.0523 CAD |
| 2023-12-14 | 0.1200 CAD |
| 2023-09-18 | 0.0246 CAD |
| 2023-09-14 | 0.1200 CAD |
| 2023-06-20 | 0.0603 CAD |
| 2023-06-14 | 0.1200 CAD |
| 2023-03-20 | 0.0614 CAD |
| 2023-03-14 | 0.1200 CAD |
| 2022-12-19 | 0.0604 CAD |
| 2022-12-14 | 0.1200 CAD |
| 2022-09-19 | 0.0597 CAD |
| 2022-09-14 | 0.0800 CAD |
| 2022-06-21 | 0.0434 CAD |
| 2022-06-14 | 0.0800 CAD |
| 2022-03-21 | 0.0408 CAD |
| 2022-03-14 | 0.0800 CAD |
| 2021-12-20 | 0.0149 CAD |
| 2021-12-14 | 0.0500 CAD |
| 2021-09-20 | 0.0218 CAD |
| 2021-09-14 | 0.0500 CAD |
| 2021-06-21 | 0.0266 CAD |
| 2021-06-14 | 0.0500 CAD |
| 2021-03-22 | 0.0079 CAD |
| 2021-03-15 | 0.0500 CAD |
| 2020-12-21 | 0.0061 CAD |
| 2020-12-15 | 0.0500 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.