Pason Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	15.690	15.880	15.670	15.860	14.294	134,342
2024-05-28	15.760	15.790	15.580	15.710	14.159	38,813
2024-05-27	15.740	15.790	15.420	15.700	14.150	51,239
2024-05-24	15.380	15.760	15.380	15.640	14.096	74,456
2024-05-23	15.120	15.330	15.120	15.290	13.781	57,047
2024-05-22	15.120	15.400	15.110	15.150	13.654	86,840
2024-05-21	15.300	15.300	15.120	15.170	13.672	116,744
2024-05-17	15.170	15.310	15.140	15.240	13.736	164,137
2024-05-16	15.260	15.470	15.160	15.160	13.663	54,104
2024-05-15	15.430	15.460	15.160	15.260	13.754	167,204
2024-05-14	15.630	15.700	15.410	15.450	13.925	112,165
2024-05-13	15.510	15.750	15.490	15.740	14.186	97,948
2024-05-10	15.700	15.750	15.560	15.620	14.078	45,095
2024-05-09	15.980	16.030	15.590	15.710	14.159	90,164
2024-05-08	15.510	16.020	15.500	15.930	14.357	309,597
2024-05-07	15.500	15.720	15.480	15.670	14.123	139,868
2024-05-06	15.970	15.970	15.460	15.510	13.979	154,098
2024-05-03	16.000	16.440	15.680	15.780	14.222	154,239
2024-05-02	15.900	16.020	15.720	15.970	14.393	62,908
2024-05-01	15.620	16.100	15.600	15.880	14.312	93,037
2024-04-30	16.180	16.300	15.650	15.650	14.105	95,897
2024-04-29	15.920	16.250	15.850	16.240	14.637	121,737
2024-04-26	16.210	16.350	15.950	15.980	14.402	94,264
2024-04-25	15.940	16.390	15.920	16.250	14.646	94,077
2024-04-24	16.140	16.270	15.990	16.020	14.438	58,202
2024-04-23	15.980	16.230	15.920	16.150	14.556	138,994
2024-04-22	16.030	16.220	15.970	16.080	14.493	116,088
2024-04-19	15.970	16.340	15.970	16.180	14.583	43,707
2024-04-18	16.140	16.260	15.970	16.010	14.429	64,530
2024-04-17	16.200	16.370	16.020	16.090	14.502	68,239
2024-04-16	16.280	16.390	16.040	16.220	14.619	177,676
2024-04-15	16.680	16.680	16.320	16.320	14.709	86,043
2024-04-12	17.010	17.150	16.520	16.550	14.916	98,415
2024-04-11	17.010	17.120	16.630	16.830	15.169	427,209
2024-04-10	16.950	17.110	16.880	16.960	15.286	201,158
2024-04-09	16.950	17.070	16.870	16.960	15.286	188,071
2024-04-08	16.750	16.970	16.620	16.950	15.277	230,003
2024-04-05	16.410	16.780	16.380	16.700	15.051	406,595
2024-04-04	17.240	17.490	16.370	16.450	14.826	204,230
2024-04-03	16.540	17.120	16.300	17.080	15.394	345,577
2024-04-02	16.280	16.560	16.070	16.490	14.862	237,315
2024-04-01	15.520	16.450	15.520	16.430	14.808	210,499
2024-03-28	15.790	15.970	15.570	15.640	14.096	111,162
2024-03-27	15.240	16.050	15.170	15.890	14.321	302,942
2024-03-26	14.730	15.380	14.730	15.270	13.763	190,594
2024-03-25	14.460	14.810	14.430	14.780	13.321	117,060
2024-03-22	14.250	14.450	14.210	14.450	13.023	63,731
2024-03-21	14.390	14.390	14.180	14.290	12.879	51,031
2024-03-20	13.950	14.380	13.950	14.380	12.960	90,626
2024-03-19	13.640	14.140	13.560	14.110	12.717	99,316
2024-03-18	13.600	13.730	13.500	13.700	12.348	137,947
2024-03-15	13.700	13.740	13.500	13.530	12.194	306,654
2024-03-14	13.900	13.900	13.490	13.700	12.348	153,630
2024-03-13	13.980	14.135	13.760	13.810	12.330	119,962
2024-03-12	14.070	14.170	13.870	13.900	12.410	104,278
2024-03-11	14.130	14.190	13.980	14.070	12.562	47,292
2024-03-08	14.200	14.200	13.920	14.130	12.615	280,317
2024-03-07	13.560	14.300	13.540	14.200	12.678	145,991
2024-03-06	13.570	13.740	13.490	13.560	12.106	199,673
2024-03-05	13.840	13.890	13.390	13.450	12.008	176,701

← NewerPage 11 of 21 · 1,255 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.