Pason Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	15.930	16.360	15.770	16.290	13.808	95,215
2022-12-20	15.670	15.850	15.610	15.810	13.401	41,200
2022-12-19	16.040	16.230	15.550	15.710	13.317	53,491
2022-12-16	15.800	16.050	15.650	15.950	13.469	200,349
2022-12-15	15.840	16.050	15.750	16.050	13.553	81,653
2022-12-14	15.770	16.110	15.770	15.960	13.477	65,659
2022-12-13	15.940	16.210	15.720	15.840	13.275	56,428
2022-12-12	15.770	15.910	15.460	15.770	13.216	66,797
2022-12-09	15.800	15.950	15.660	15.790	13.233	65,192
2022-12-08	15.900	16.110	15.670	15.790	13.233	107,570
2022-12-07	15.630	16.020	15.380	15.830	13.266	153,109
2022-12-06	15.840	16.220	15.640	15.640	13.107	115,934
2022-12-05	16.180	16.330	15.780	15.880	13.308	131,216
2022-12-02	15.850	16.190	15.630	16.130	13.518	92,042
2022-12-01	16.040	16.210	15.860	15.940	13.358	73,625
2022-11-30	16.180	16.300	15.940	16.050	13.451	353,863
2022-11-29	16.070	16.340	15.890	16.120	13.509	213,975
2022-11-28	16.000	16.110	15.860	16.030	13.434	78,682
2022-11-25	16.230	16.260	16.080	16.130	13.518	42,899
2022-11-24	15.810	16.210	15.710	16.120	13.509	32,588
2022-11-23	15.980	16.210	15.690	15.810	13.249	115,399
2022-11-22	16.110	16.170	15.870	16.000	13.409	159,209
2022-11-21	16.160	16.240	15.780	16.000	13.409	106,586
2022-11-18	16.010	16.370	15.790	16.260	13.627	54,240
2022-11-17	15.840	16.200	15.350	16.200	13.576	160,970
2022-11-16	15.960	16.060	15.900	15.920	13.342	69,618
2022-11-15	15.800	16.130	15.590	16.020	13.425	88,413
2022-11-14	16.010	16.225	15.600	15.670	13.132	78,115
2022-11-11	15.800	16.260	15.800	16.100	13.492	67,268
2022-11-10	15.890	15.910	15.400	15.720	13.174	122,928
2022-11-09	15.600	15.770	15.420	15.750	13.199	135,459
2022-11-08	15.600	15.750	15.380	15.710	13.166	110,737
2022-11-07	15.750	15.980	15.620	15.650	13.115	140,253
2022-11-04	15.790	15.900	15.390	15.690	13.149	194,462
2022-11-03	15.240	16.340	14.820	15.470	12.965	269,610
2022-11-02	14.810	15.160	14.680	14.870	12.462	224,127
2022-11-01	14.710	14.810	14.510	14.750	12.361	84,401
2022-10-31	14.570	14.760	14.230	14.470	12.126	243,332
2022-10-28	14.680	14.770	14.410	14.570	12.210	120,174
2022-10-27	14.480	14.740	14.240	14.680	12.302	79,547
2022-10-26	14.370	14.600	14.300	14.300	11.984	118,683
2022-10-25	14.020	14.330	14.020	14.250	11.942	94,024
2022-10-24	14.210	14.470	14.170	14.290	11.976	113,560
2022-10-21	13.980	14.310	13.740	14.250	11.942	66,271
2022-10-20	14.390	14.390	13.710	13.880	11.632	124,412
2022-10-19	13.750	14.400	13.660	14.390	12.059	163,277
2022-10-18	13.730	14.020	13.620	13.810	11.573	103,890
2022-10-17	13.430	13.860	13.430	13.630	11.423	107,453
2022-10-14	13.420	13.650	13.240	13.330	11.171	95,566
2022-10-13	13.110	13.540	12.970	13.540	11.347	81,768
2022-10-12	13.400	13.400	13.050	13.180	11.045	117,482
2022-10-11	13.090	13.870	13.090	13.510	11.322	133,322
2022-10-07	13.450	13.510	13.240	13.460	11.280	223,736
2022-10-06	13.820	13.830	13.090	13.480	11.297	308,162
2022-10-05	14.000	14.280	13.930	14.070	11.791	79,848
2022-10-04	13.970	14.280	13.890	14.070	11.791	256,420
2022-10-03	13.590	13.880	13.570	13.770	11.540	105,263
2022-09-30	13.150	13.270	12.810	13.220	11.079	76,022
2022-09-29	13.250	13.280	12.840	13.170	11.037	93,937
2022-09-28	12.980	13.390	12.980	13.290	11.138	161,539

← NewerPage 17 of 21 · 1,260 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.