Pason Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	14.560	14.630	14.100	14.310	12.635	279,236
2023-12-04	14.490	14.670	14.380	14.590	12.882	152,612
2023-12-01	14.420	14.650	14.140	14.500	12.803	99,889
2023-11-30	14.040	14.410	14.020	14.400	12.714	358,596
2023-11-29	13.770	14.200	13.770	14.000	12.361	53,006
2023-11-28	14.300	14.410	13.650	13.770	12.158	62,113
2023-11-27	13.920	13.920	13.660	13.750	12.140	56,244
2023-11-24	14.010	14.050	13.800	13.980	12.344	61,810
2023-11-23	13.780	13.920	13.750	13.780	12.167	26,852
2023-11-22	13.850	13.900	13.440	13.830	12.211	312,364
2023-11-21	13.940	14.020	13.650	14.000	12.361	115,150
2023-11-20	13.850	14.070	13.780	13.930	12.299	47,198
2023-11-17	13.860	13.970	13.760	13.850	12.229	43,412
2023-11-16	13.850	13.910	13.650	13.820	12.202	82,517
2023-11-15	14.520	14.580	13.880	13.980	12.344	89,237
2023-11-14	13.630	13.930	13.630	13.890	12.264	85,909
2023-11-13	13.600	13.780	13.600	13.620	12.026	35,142
2023-11-10	13.680	13.870	13.500	13.630	12.035	73,451
2023-11-09	13.580	13.845	13.500	13.680	12.079	118,172
2023-11-08	13.540	13.760	13.430	13.580	11.990	152,271
2023-11-07	14.300	14.390	13.500	13.660	12.061	185,126
2023-11-06	14.770	14.770	14.050	14.310	12.635	186,879
2023-11-03	14.100	14.850	13.980	14.550	12.847	387,421
2023-11-02	13.570	13.580	13.280	13.370	11.805	161,344
2023-11-01	13.290	13.540	13.230	13.460	11.884	213,112
2023-10-31	13.240	13.360	13.100	13.290	11.734	212,530
2023-10-30	13.090	13.290	13.010	13.240	11.690	98,233
2023-10-27	13.170	13.260	12.930	13.130	11.593	61,549
2023-10-26	13.280	13.280	13.040	13.110	11.575	105,760
2023-10-25	13.480	13.620	13.300	13.390	11.823	87,283
2023-10-24	13.380	13.505	13.150	13.460	11.884	222,953
2023-10-23	13.490	13.550	13.290	13.380	11.814	61,844
2023-10-20	13.600	13.640	13.370	13.570	11.982	79,744
2023-10-19	13.680	13.860	13.540	13.660	12.061	51,637
2023-10-18	13.960	13.965	13.680	13.710	12.105	125,468
2023-10-17	13.790	14.095	13.750	13.770	12.158	83,298
2023-10-16	13.980	13.980	13.310	13.790	12.176	143,109
2023-10-13	14.040	14.040	13.630	13.900	12.273	133,330
2023-10-12	14.110	14.220	13.790	13.800	12.185	151,359
2023-10-11	14.030	14.100	13.930	14.060	12.414	191,258
2023-10-10	13.800	14.200	13.780	14.060	12.414	194,422
2023-10-06	13.490	13.870	13.420	13.850	12.229	91,091
2023-10-05	13.410	13.620	13.280	13.560	11.973	79,091
2023-10-04	13.270	13.510	13.020	13.450	11.876	82,244
2023-10-03	13.340	13.490	13.240	13.380	11.814	60,130
2023-10-02	13.480	13.530	13.340	13.430	11.858	121,044
2023-09-29	14.010	14.010	13.470	13.480	11.902	116,097
2023-09-28	13.900	14.060	13.850	13.950	12.317	47,118
2023-09-27	13.860	14.020	13.815	13.930	12.299	86,390
2023-09-26	14.230	14.340	13.620	13.740	12.132	170,409
2023-09-25	14.260	14.440	14.260	14.360	12.679	77,150
2023-09-22	14.220	14.340	14.020	14.320	12.644	236,307
2023-09-21	14.200	14.480	14.020	14.020	12.379	73,212
2023-09-20	14.230	14.360	14.100	14.230	12.564	205,041
2023-09-19	14.320	14.420	14.150	14.230	12.564	101,367
2023-09-18	14.490	14.680	14.340	14.370	12.688	96,086
2023-09-15	14.410	14.570	14.390	14.490	12.772	200,782
2023-09-14	14.320	14.490	14.300	14.450	12.737	254,701
2023-09-13	14.370	14.450	14.300	14.300	12.499	100,038
2023-09-12	14.110	14.420	14.110	14.330	12.525	51,480

← NewerPage 13 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.