Pason Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	14.310	14.450	14.070	14.200	12.412	63,002
2023-09-08	14.250	14.380	14.250	14.250	12.455	59,307
2023-09-07	14.180	14.330	14.180	14.240	12.446	67,681
2023-09-06	14.220	14.310	14.130	14.280	12.481	63,227
2023-09-05	14.200	14.430	14.190	14.250	12.455	66,368
2023-09-01	14.160	14.410	14.160	14.320	12.516	98,461
2023-08-31	13.960	14.030	13.900	13.900	12.149	105,455
2023-08-30	14.050	14.080	13.890	13.890	12.141	54,102
2023-08-29	13.930	14.060	13.920	13.960	12.202	62,757
2023-08-28	13.890	14.020	13.680	13.930	12.176	76,684
2023-08-25	13.930	14.080	13.700	13.830	12.088	103,366
2023-08-24	13.760	13.900	13.605	13.770	12.036	57,653
2023-08-23	13.680	13.890	13.540	13.800	12.062	66,914
2023-08-22	13.720	13.900	13.670	13.800	12.062	65,501
2023-08-21	13.850	13.940	13.700	13.720	11.992	80,036
2023-08-18	13.530	13.860	13.320	13.820	12.079	184,686
2023-08-17	13.560	13.610	13.350	13.470	11.773	76,430
2023-08-16	13.560	13.670	13.490	13.520	11.817	66,432
2023-08-15	13.750	13.870	13.565	13.600	11.887	147,148
2023-08-14	13.750	13.890	13.750	13.820	12.079	124,114
2023-08-11	13.650	13.830	13.260	13.810	12.071	133,951
2023-08-10	13.730	13.990	13.440	13.650	11.931	86,942
2023-08-09	13.950	14.085	13.635	13.660	11.940	104,845
2023-08-08	13.260	13.980	13.230	13.920	12.167	375,302
2023-08-04	13.300	13.570	13.280	13.540	11.835	117,259
2023-08-03	13.100	13.310	13.020	13.300	11.625	182,045
2023-08-02	12.940	13.390	12.930	13.100	11.450	203,480
2023-08-01	13.130	13.460	13.100	13.390	11.704	183,401
2023-07-31	13.570	13.750	13.110	13.160	11.502	241,787
2023-07-28	13.200	13.590	13.200	13.570	11.861	129,661
2023-07-27	13.170	13.300	13.100	13.200	11.537	112,278
2023-07-26	13.050	13.170	12.890	13.130	11.476	123,806
2023-07-25	12.950	13.380	12.950	13.190	11.529	289,312
2023-07-24	12.820	13.000	12.780	12.990	11.354	153,985
2023-07-21	12.800	12.830	12.690	12.810	11.197	96,168
2023-07-20	12.780	12.800	12.590	12.730	11.127	114,032
2023-07-19	12.560	12.800	12.550	12.770	11.162	210,640
2023-07-18	12.250	12.670	12.240	12.570	10.987	210,218
2023-07-17	12.040	12.350	11.950	12.250	10.707	317,259
2023-07-14	12.040	12.130	11.750	12.090	10.567	291,095
2023-07-13	11.740	12.100	11.710	12.050	10.532	267,423
2023-07-12	11.800	11.850	11.620	11.700	10.226	129,580
2023-07-11	11.640	11.905	11.640	11.730	10.253	203,173
2023-07-10	11.410	11.640	11.250	11.600	10.139	338,157
2023-07-07	11.190	11.550	11.030	11.550	10.095	270,484
2023-07-06	11.500	11.500	11.030	11.200	9.789	270,452
2023-07-05	11.360	11.850	11.360	11.500	10.052	185,792
2023-07-04	11.420	11.610	11.330	11.420	9.982	70,356
2023-06-30	11.520	11.650	11.400	11.490	10.043	271,014
2023-06-29	11.280	11.660	11.280	11.500	10.052	91,304
2023-06-28	11.180	11.280	11.110	11.260	9.842	204,824
2023-06-27	10.930	11.270	10.930	11.180	9.772	141,409
2023-06-26	10.920	11.060	10.750	10.950	9.571	146,160
2023-06-23	11.240	11.340	10.890	10.940	9.562	190,839
2023-06-22	11.340	11.490	11.260	11.310	9.886	180,628
2023-06-21	11.310	11.505	11.130	11.400	9.964	118,459
2023-06-20	11.560	11.560	11.250	11.380	9.947	145,262
2023-06-19	11.750	11.770	11.550	11.580	10.069	54,135
2023-06-16	11.590	11.780	11.530	11.670	10.147	187,889
2023-06-15	11.640	11.680	11.410	11.660	10.138	155,784

← NewerPage 14 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.