Pason Systems Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	14.130	14.420	14.130	14.390	13.106	77,352
2024-08-22	14.200	14.220	13.930	14.070	12.814	105,628
2024-08-21	14.250	14.300	14.080	14.200	12.933	108,462
2024-08-20	14.380	14.420	14.140	14.180	12.915	66,252
2024-08-19	14.420	14.610	14.350	14.380	13.097	72,495
2024-08-16	14.500	14.590	14.350	14.420	13.133	164,373
2024-08-15	14.270	14.550	14.100	14.500	13.206	222,029
2024-08-14	14.340	14.400	14.150	14.310	13.033	137,590
2024-08-13	14.390	14.550	14.210	14.340	13.060	326,799
2024-08-12	14.520	14.740	14.330	14.370	13.088	241,433
2024-08-09	14.650	14.770	14.300	14.500	13.206	187,894
2024-08-08	15.300	15.300	14.440	14.650	13.343	381,447
2024-08-07	15.690	15.700	15.160	15.230	13.871	170,504
2024-08-06	15.480	15.810	15.100	15.550	14.162	194,341
2024-08-02	16.110	16.120	15.510	15.540	14.153	123,519
2024-08-01	16.410	16.410	16.150	16.230	14.782	114,236
2024-07-31	16.940	16.940	16.170	16.360	14.900	209,285
2024-07-30	17.030	17.090	16.660	16.720	15.228	87,743
2024-07-29	17.270	17.270	16.960	16.960	15.447	67,035
2024-07-26	17.210	17.320	17.090	17.250	15.711	174,480
2024-07-25	16.930	17.190	16.700	17.110	15.583	83,925
2024-07-24	17.240	17.290	16.890	16.900	15.392	110,331
2024-07-23	17.300	17.480	17.150	17.220	15.683	61,559
2024-07-22	17.400	17.480	17.240	17.350	15.802	50,397
2024-07-19	17.550	17.740	17.300	17.320	15.774	73,422
2024-07-18	17.700	17.815	17.440	17.630	16.057	152,920
2024-07-17	17.690	17.830	17.450	17.680	16.102	201,705
2024-07-16	17.860	17.905	17.615	17.690	16.111	76,811
2024-07-15	18.080	18.180	17.790	17.820	16.230	135,275
2024-07-12	18.370	18.480	18.060	18.060	16.448	57,975
2024-07-11	18.590	18.590	18.350	18.350	16.713	84,205
2024-07-10	18.340	18.470	18.295	18.340	16.703	91,070
2024-07-09	18.280	18.560	18.240	18.360	16.722	154,082
2024-07-08	18.120	18.430	17.910	18.370	16.731	214,419
2024-07-05	18.500	18.500	18.160	18.190	16.567	121,443
2024-07-04	18.370	18.570	18.350	18.480	16.831	29,491
2024-07-03	18.190	18.450	18.150	18.350	16.713	70,807
2024-07-02	18.350	18.360	17.960	18.250	16.621	96,152
2024-06-28	18.230	18.570	18.140	18.430	16.785	220,853
2024-06-27	17.550	18.160	17.550	18.120	16.503	185,143
2024-06-26	17.140	17.570	17.130	17.510	15.947	55,492
2024-06-25	17.240	17.400	17.130	17.160	15.629	149,935
2024-06-24	17.000	17.350	16.940	17.260	15.720	61,591
2024-06-21	17.010	17.160	16.990	16.990	15.431	177,795
2024-06-20	17.200	17.320	17.070	17.110	15.540	108,035
2024-06-19	17.060	17.280	17.030	17.280	15.694	53,755
2024-06-18	16.940	17.320	16.940	17.150	15.576	101,348
2024-06-17	17.080	17.180	16.940	17.050	15.485	138,493
2024-06-14	16.850	17.230	16.610	17.160	15.585	112,814
2024-06-13	17.290	17.330	17.000	17.020	15.340	151,418
2024-06-12	17.500	17.550	17.210	17.370	15.655	72,647
2024-06-11	17.290	17.330	17.100	17.250	15.547	85,856
2024-06-10	17.100	17.500	16.950	17.400	15.682	126,830
2024-06-07	17.260	17.360	17.160	17.250	15.547	64,221
2024-06-06	17.110	17.410	17.010	17.310	15.601	228,065
2024-06-05	16.870	17.130	16.780	17.100	15.412	106,587
2024-06-04	16.760	17.170	16.760	16.970	15.295	175,145
2024-06-03	16.510	16.980	16.320	16.920	15.250	332,283
2024-05-31	16.310	16.560	16.210	16.490	14.862	197,428
2024-05-30	15.860	16.110	15.840	16.090	14.502	83,445

← NewerPage 10 of 21 · 1,259 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.