Pason Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	12.570	12.990	12.250	12.890	10.802	284,062
2022-09-26	12.150	12.520	12.050	12.400	10.392	398,793
2022-09-23	12.790	12.790	12.140	12.170	10.199	226,643
2022-09-22	13.350	13.420	13.030	13.130	11.004	101,981
2022-09-21	13.500	13.620	13.260	13.350	11.188	133,751
2022-09-20	13.330	13.540	13.280	13.470	11.288	184,387
2022-09-19	13.090	13.500	13.090	13.370	11.205	112,940
2022-09-16	13.370	13.375	13.110	13.290	11.088	252,546
2022-09-15	13.480	13.575	13.260	13.450	11.221	173,776
2022-09-14	13.440	13.770	13.440	13.600	11.346	79,461
2022-09-13	13.290	13.620	13.290	13.470	11.171	73,608
2022-09-12	13.680	13.810	13.410	13.470	11.171	83,987
2022-09-09	13.570	13.640	13.320	13.590	11.270	220,105
2022-09-08	13.490	13.640	13.250	13.440	11.146	114,772
2022-09-07	13.560	13.660	13.220	13.470	11.171	152,591
2022-09-06	13.570	13.790	13.290	13.780	11.428	112,696
2022-09-02	13.490	13.510	13.280	13.360	11.080	242,037
2022-09-01	13.680	13.820	12.870	13.290	11.022	283,033
2022-08-31	13.500	13.970	13.400	13.900	11.528	194,144
2022-08-30	13.760	13.880	13.530	13.670	11.337	116,569
2022-08-29	14.160	14.160	13.720	13.830	11.470	175,247
2022-08-26	14.450	14.600	14.170	14.200	11.776	104,695
2022-08-25	14.490	14.680	14.280	14.430	11.967	226,051
2022-08-24	14.000	14.470	13.895	14.430	11.967	196,993
2022-08-23	13.560	13.940	13.540	13.940	11.561	281,573
2022-08-22	13.510	13.840	13.390	13.500	11.196	141,021
2022-08-19	13.650	13.860	13.490	13.720	11.378	358,795
2022-08-18	13.820	14.025	13.460	13.730	11.387	151,212
2022-08-17	13.810	13.850	13.500	13.730	11.387	91,811
2022-08-16	13.920	14.020	13.780	13.860	11.494	202,307
2022-08-15	13.930	14.050	13.580	13.840	11.478	109,687
2022-08-12	14.310	14.350	14.000	14.220	11.793	158,235
2022-08-11	14.210	14.480	14.210	14.290	11.851	166,228
2022-08-10	14.600	14.600	13.850	13.900	11.528	353,525
2022-08-09	14.220	14.710	14.140	14.690	12.183	159,825
2022-08-08	14.150	14.260	14.010	14.140	11.727	105,862
2022-08-05	13.710	14.300	13.710	14.150	11.735	133,347
2022-08-04	14.130	14.170	13.780	13.840	11.478	90,642
2022-08-03	15.050	15.300	14.160	14.200	11.776	107,716
2022-08-02	15.210	15.410	14.680	14.970	12.415	190,461
2022-07-29	14.970	15.580	14.970	15.380	12.755	177,831
2022-07-28	14.870	14.890	14.520	14.880	12.340	82,500
2022-07-27	14.620	14.810	14.610	14.740	12.224	127,530
2022-07-26	14.550	14.730	14.380	14.580	12.092	277,082
2022-07-25	14.370	14.650	14.230	14.490	12.017	267,166
2022-07-22	14.220	14.450	14.180	14.290	11.851	198,008
2022-07-21	13.860	14.240	13.610	14.220	11.793	165,458
2022-07-20	14.160	14.190	13.860	14.070	11.669	189,851
2022-07-19	13.940	14.350	13.940	14.310	11.868	197,359
2022-07-18	14.040	14.380	13.800	13.950	11.569	234,386
2022-07-15	13.840	13.880	13.570	13.760	11.411	111,663
2022-07-14	13.970	14.240	13.330	13.600	11.279	408,560
2022-07-13	14.250	14.450	14.020	14.250	11.818	195,180
2022-07-12	13.950	14.360	13.950	14.200	11.776	189,983
2022-07-11	14.120	14.300	13.900	14.230	11.801	249,891
2022-07-08	14.280	14.340	13.900	14.290	11.851	379,209
2022-07-07	13.690	14.250	13.640	14.220	11.793	177,949
2022-07-06	13.830	13.980	12.870	13.280	11.013	249,500
2022-07-05	14.790	14.790	13.770	13.940	11.561	188,463
2022-07-04	14.600	15.270	14.550	14.930	12.382	139,653

← NewerPage 18 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.