Pason Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	13.990	14.000	13.725	13.820	12.338	96,913
2024-03-01	14.230	14.750	14.060	14.090	12.579	218,761
2024-02-29	13.500	13.910	12.330	13.840	12.356	370,511
2024-02-28	14.270	14.290	13.955	14.160	12.642	133,099
2024-02-27	14.180	14.320	14.130	14.270	12.740	91,215
2024-02-26	14.120	14.340	14.110	14.280	12.749	94,465
2024-02-23	14.070	14.180	13.970	14.150	12.633	105,145
2024-02-22	14.200	14.300	14.100	14.120	12.606	97,376
2024-02-21	14.170	14.395	14.100	14.170	12.651	55,926
2024-02-20	14.530	14.530	14.110	14.200	12.678	68,874
2024-02-16	14.610	14.740	14.580	14.640	13.071	148,573
2024-02-15	14.220	14.710	14.220	14.680	13.106	162,376
2024-02-14	14.370	14.480	14.270	14.300	12.767	115,217
2024-02-13	14.840	14.840	14.250	14.350	12.812	97,788
2024-02-12	14.500	15.030	14.490	14.950	13.347	152,927
2024-02-09	14.520	14.620	14.380	14.470	12.919	114,565
2024-02-08	14.340	14.460	14.230	14.420	12.874	76,539
2024-02-07	14.420	14.600	14.370	14.400	12.856	74,671
2024-02-06	14.700	14.700	14.410	14.410	12.865	163,076
2024-02-05	14.790	14.820	14.560	14.660	13.088	139,406
2024-02-02	14.760	14.890	14.690	14.770	13.187	127,311
2024-02-01	14.830	15.090	14.730	14.850	13.258	104,884
2024-01-31	14.830	14.905	14.600	14.740	13.160	158,797
2024-01-30	15.280	15.280	14.870	14.930	13.329	124,326
2024-01-29	15.380	15.380	15.210	15.280	13.642	85,626
2024-01-26	15.100	15.480	15.070	15.380	13.731	135,539
2024-01-25	14.800	15.090	14.725	15.000	13.392	115,912
2024-01-24	14.610	14.825	14.600	14.720	13.142	128,070
2024-01-23	14.480	14.600	14.380	14.520	12.963	99,345
2024-01-22	14.550	14.550	14.380	14.400	12.856	81,783
2024-01-19	14.470	14.630	14.260	14.560	12.999	157,406
2024-01-18	14.250	14.540	14.230	14.440	12.892	223,128
2024-01-17	14.040	14.280	14.000	14.250	12.722	114,920
2024-01-16	14.190	14.360	14.020	14.220	12.696	110,591
2024-01-15	14.220	14.480	14.220	14.470	12.919	45,357
2024-01-12	14.570	14.600	14.220	14.390	12.847	138,480
2024-01-11	14.930	15.010	14.430	14.500	12.946	136,890
2024-01-10	14.990	15.130	14.810	14.880	13.285	147,494
2024-01-09	15.160	15.340	15.030	15.140	13.517	131,637
2024-01-08	15.770	15.770	15.220	15.310	13.669	140,092
2024-01-05	15.820	15.960	15.820	15.910	14.204	59,447
2024-01-04	16.150	16.150	15.690	15.880	14.178	90,430
2024-01-03	16.060	16.160	15.900	16.080	14.356	122,170
2024-01-02	16.300	16.300	16.000	16.160	14.428	168,485
2023-12-29	15.920	16.230	15.830	16.170	14.437	93,960
2023-12-28	16.200	16.330	15.940	15.970	14.258	68,425
2023-12-27	16.120	16.295	16.090	16.260	14.517	51,017
2023-12-22	15.830	16.160	15.830	16.100	14.374	145,127
2023-12-21	15.950	15.950	15.740	15.820	14.124	34,218
2023-12-20	15.710	15.995	15.710	15.810	14.115	143,389
2023-12-19	15.610	15.880	15.580	15.880	14.178	136,483
2023-12-18	15.510	15.790	15.430	15.540	13.874	225,323
2023-12-15	15.440	15.680	15.240	15.440	13.738	121,488
2023-12-14	15.600	15.660	15.380	15.440	13.738	196,003
2023-12-13	15.070	15.740	15.000	15.640	13.809	127,639
2023-12-12	15.060	15.120	14.850	15.060	13.297	106,421
2023-12-11	14.900	15.300	14.900	15.200	13.421	124,046
2023-12-08	14.990	15.200	14.980	15.060	13.297	103,204
2023-12-07	14.860	15.020	14.760	14.900	13.156	233,958
2023-12-06	14.370	15.360	14.340	14.870	13.129	236,008

← NewerPage 12 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.