Pason Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	11.860	12.050	11.790	11.900	10.241	130,792
2023-03-20	11.450	11.790	11.420	11.760	10.121	276,603
2023-03-17	11.870	12.010	11.370	11.410	9.766	513,816
2023-03-16	12.050	12.210	11.780	12.020	10.289	197,913
2023-03-15	12.200	12.250	11.930	12.160	10.408	191,564
2023-03-14	12.310	12.450	12.200	12.300	10.528	247,260
2023-03-13	12.430	12.530	12.160	12.360	10.477	208,780
2023-03-10	12.900	12.950	12.600	12.610	10.689	131,793
2023-03-09	13.300	13.320	12.870	12.920	10.952	247,764
2023-03-08	13.420	13.510	13.220	13.320	11.291	111,088
2023-03-07	14.060	14.060	13.350	13.400	11.358	242,768
2023-03-06	13.970	14.150	13.850	14.080	11.935	162,495
2023-03-03	14.790	14.790	13.710	14.000	11.867	425,061
2023-03-02	14.740	15.050	14.400	14.710	12.469	224,414
2023-03-01	14.590	14.940	14.590	14.760	12.511	127,092
2023-02-28	14.760	14.760	14.350	14.550	12.333	326,510
2023-02-27	14.660	14.830	14.560	14.600	12.376	174,812
2023-02-24	14.390	14.580	14.120	14.550	12.333	149,210
2023-02-23	14.130	14.560	14.030	14.490	12.282	408,138
2023-02-22	14.520	14.520	13.920	13.950	11.825	316,809
2023-02-21	14.550	14.650	14.410	14.570	12.350	153,302
2023-02-17	14.850	14.940	14.640	14.670	12.435	132,192
2023-02-16	15.240	15.250	14.850	14.860	12.596	76,451
2023-02-15	15.370	15.370	15.050	15.250	12.927	162,499
2023-02-14	15.130	15.590	15.130	15.470	13.113	70,912
2023-02-13	15.050	15.270	14.860	15.270	12.944	130,098
2023-02-10	14.970	15.200	14.860	15.130	12.825	109,558
2023-02-09	15.200	15.310	14.810	14.820	12.562	87,709
2023-02-08	15.540	15.540	15.000	15.140	12.833	142,642
2023-02-07	14.970	15.670	14.940	15.610	13.232	310,729
2023-02-06	14.980	15.060	14.650	15.010	12.723	144,413
2023-02-03	14.850	15.050	14.760	14.960	12.681	184,063
2023-02-02	15.590	15.650	14.540	14.910	12.638	523,431
2023-02-01	15.710	15.900	15.470	15.620	13.240	235,632
2023-01-31	15.410	15.780	15.380	15.780	13.376	144,269
2023-01-30	15.370	15.615	15.230	15.560	13.189	159,085
2023-01-27	15.760	15.940	15.380	15.530	13.164	181,872
2023-01-26	15.500	15.950	15.500	15.840	13.427	185,051
2023-01-25	15.580	15.580	15.210	15.370	13.028	104,965
2023-01-24	15.650	15.680	15.300	15.630	13.249	113,257
2023-01-23	15.610	15.780	15.540	15.760	13.359	115,549
2023-01-20	15.500	15.680	15.280	15.600	13.223	150,473
2023-01-19	15.620	15.680	15.210	15.540	13.172	141,140
2023-01-18	16.210	16.400	15.390	15.690	13.300	324,533
2023-01-17	16.820	16.820	16.440	16.560	14.037	67,694
2023-01-16	16.750	16.880	16.630	16.750	14.198	12,267
2023-01-13	16.700	16.920	16.590	16.760	14.207	76,589
2023-01-12	16.820	16.980	16.680	16.770	14.215	160,348
2023-01-11	16.800	16.860	16.590	16.690	14.147	188,217
2023-01-10	16.520	16.860	16.520	16.800	14.240	121,470
2023-01-09	15.970	16.710	15.970	16.520	14.003	274,870
2023-01-06	15.520	16.060	15.420	15.890	13.469	85,072
2023-01-05	15.140	15.420	15.000	15.370	13.028	105,167
2023-01-04	15.000	15.410	14.910	15.140	12.833	140,271
2023-01-03	15.870	15.905	15.110	15.200	12.884	181,492
2022-12-30	15.900	16.010	15.760	15.940	13.512	59,134
2022-12-29	15.990	16.270	15.850	15.860	13.444	71,985
2022-12-28	16.050	16.050	15.520	15.950	13.520	96,396
2022-12-23	16.090	16.180	15.990	16.100	13.647	40,919
2022-12-22	16.300	16.350	15.800	15.830	13.418	60,252

← NewerPage 16 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.