Pason Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	11.710	11.810	11.520	11.650	10.130	140,067
2023-06-13	11.690	11.900	11.640	11.710	10.077	221,383
2023-06-12	11.490	11.630	11.340	11.600	9.983	212,089
2023-06-09	11.650	11.700	11.480	11.590	9.974	144,679
2023-06-08	11.640	11.710	11.570	11.650	10.026	110,158
2023-06-07	11.600	11.770	11.520	11.650	10.026	150,388
2023-06-06	11.740	11.860	11.570	11.600	9.983	86,277
2023-06-05	11.980	12.030	11.810	11.890	10.232	102,324
2023-06-02	11.740	11.960	11.680	11.910	10.250	100,951
2023-06-01	11.300	11.740	11.175	11.570	9.957	364,438
2023-05-31	11.490	11.590	11.260	11.360	9.776	298,364
2023-05-30	11.850	11.850	11.490	11.610	9.991	85,916
2023-05-29	11.740	11.920	11.740	11.850	10.198	23,786
2023-05-26	11.870	11.930	11.760	11.830	10.181	100,559
2023-05-25	11.930	12.070	11.740	11.830	10.181	133,613
2023-05-24	11.850	12.150	11.825	12.090	10.405	183,500
2023-05-23	11.690	11.910	11.690	11.830	10.181	160,104
2023-05-19	11.580	11.790	11.480	11.730	10.095	161,266
2023-05-18	11.380	11.580	11.280	11.530	9.923	121,880
2023-05-17	11.240	11.500	11.150	11.420	9.828	260,325
2023-05-16	11.590	11.600	10.870	11.150	9.596	291,585
2023-05-15	11.540	11.655	11.480	11.630	10.009	145,666
2023-05-12	11.590	11.825	11.470	11.530	9.923	143,646
2023-05-11	11.630	11.630	11.230	11.530	9.923	199,378
2023-05-10	11.870	11.950	11.600	11.700	10.069	150,574
2023-05-09	11.900	11.990	11.760	11.780	10.138	247,561
2023-05-08	12.290	12.430	11.860	11.910	10.250	229,965
2023-05-05	11.760	12.310	11.750	12.200	10.499	623,115
2023-05-04	11.260	11.390	11.080	11.220	9.656	173,751
2023-05-03	11.430	11.650	11.250	11.260	9.690	487,698
2023-05-02	11.500	11.580	11.320	11.500	9.897	341,059
2023-05-01	11.760	11.960	11.530	11.560	9.948	182,344
2023-04-28	11.640	11.980	11.600	11.800	10.155	244,374
2023-04-27	11.760	11.800	11.490	11.630	10.009	133,858
2023-04-26	11.820	11.860	11.580	11.680	10.052	392,760
2023-04-25	12.000	12.000	11.810	11.810	10.164	193,829
2023-04-24	11.500	11.950	11.500	11.760	10.121	344,620
2023-04-21	11.510	11.675	11.410	11.500	9.897	171,298
2023-04-20	11.650	11.660	11.390	11.500	9.897	259,047
2023-04-19	11.640	11.740	11.490	11.690	10.060	81,390
2023-04-18	12.010	12.060	11.700	11.730	10.095	144,316
2023-04-17	12.080	12.080	11.760	12.010	10.336	122,675
2023-04-14	12.170	12.240	12.040	12.080	10.396	73,815
2023-04-13	12.250	12.450	12.170	12.250	10.542	80,751
2023-04-12	12.320	12.320	12.160	12.220	10.516	119,938
2023-04-11	12.120	12.300	12.120	12.260	10.551	139,103
2023-04-10	12.130	12.420	12.130	12.160	10.465	101,515
2023-04-06	12.080	12.230	11.960	12.110	10.422	97,624
2023-04-05	12.230	12.260	12.090	12.090	10.405	97,728
2023-04-04	12.380	12.480	12.130	12.170	10.473	96,630
2023-04-03	12.320	12.490	12.150	12.290	10.577	233,364
2023-03-31	12.090	12.190	11.980	12.130	10.439	85,492
2023-03-30	11.960	12.110	11.900	12.040	10.361	90,233
2023-03-29	12.180	12.180	11.900	11.970	10.301	141,697
2023-03-28	11.710	11.960	11.680	11.890	10.232	146,556
2023-03-27	11.520	11.790	11.510	11.700	10.069	147,133
2023-03-24	11.240	11.610	11.190	11.600	9.983	221,273
2023-03-23	11.660	11.730	11.340	11.410	9.819	127,679
2023-03-22	11.820	11.890	11.560	11.570	9.957	159,355
2023-03-21	11.860	12.050	11.790	11.900	10.241	130,792

← NewerPage 15 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.