Pason Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	14.130	14.660	14.110	14.590	12.100	272,258
2022-06-29	14.720	14.730	14.190	14.350	11.901	236,131
2022-06-28	14.450	14.940	14.440	14.670	12.166	476,920
2022-06-27	13.870	14.400	13.590	14.240	11.810	1,338,272
2022-06-24	13.450	13.830	13.210	13.770	11.420	347,055
2022-06-23	14.110	14.110	13.330	13.350	11.071	404,475
2022-06-22	14.220	14.410	14.010	14.140	11.727	282,183
2022-06-21	14.380	14.910	14.280	14.880	12.340	284,209
2022-06-20	13.710	14.250	13.710	14.240	11.774	115,127
2022-06-17	14.640	14.710	13.640	13.980	11.559	4,264,367
2022-06-16	14.650	14.890	14.390	14.540	12.022	550,800
2022-06-15	14.810	15.160	14.610	14.950	12.361	403,028
2022-06-14	14.820	14.820	14.320	14.710	12.162	329,888
2022-06-13	15.150	15.150	14.600	14.850	12.212	252,899
2022-06-10	15.840	15.840	15.140	15.330	12.607	191,639
2022-06-09	16.260	16.680	15.900	15.950	13.116	95,367
2022-06-08	16.700	16.770	16.035	16.360	13.454	228,807
2022-06-07	16.500	16.950	16.380	16.580	13.634	254,110
2022-06-06	16.910	16.910	16.400	16.530	13.593	221,760
2022-06-03	16.520	16.800	16.265	16.750	13.774	217,759
2022-06-02	16.430	16.660	16.400	16.550	13.610	58,615
2022-06-01	16.010	16.610	16.010	16.530	13.593	217,671
2022-05-31	16.870	16.950	15.790	16.010	13.166	338,027
2022-05-30	16.710	16.910	16.600	16.910	13.906	39,964
2022-05-27	16.600	16.820	16.470	16.570	13.626	101,248
2022-05-26	16.760	16.970	16.550	16.690	13.725	118,877
2022-05-25	16.560	16.790	16.360	16.660	13.700	156,773
2022-05-24	16.010	16.630	15.970	16.520	13.585	219,233
2022-05-20	15.830	16.110	15.540	15.850	13.034	174,112
2022-05-19	15.630	15.870	15.520	15.690	12.903	697,702
2022-05-18	16.350	16.350	15.470	15.700	12.911	220,690
2022-05-17	16.700	16.800	16.130	16.160	13.289	185,278
2022-05-16	15.600	16.740	15.600	16.600	13.651	313,240
2022-05-13	15.250	15.710	15.250	15.600	12.829	146,440
2022-05-12	15.500	15.730	15.070	15.100	12.417	209,685
2022-05-11	15.180	15.860	15.160	15.650	12.870	325,873
2022-05-10	14.910	15.280	14.720	15.090	12.409	232,585
2022-05-09	15.100	15.110	14.660	14.850	12.212	211,743
2022-05-06	15.220	15.350	15.000	15.270	12.557	288,656
2022-05-05	15.380	15.550	15.000	15.250	12.541	184,376
2022-05-04	15.250	15.470	15.160	15.330	12.607	499,758
2022-05-03	15.290	15.400	14.840	15.140	12.450	407,681
2022-05-02	16.210	16.230	15.100	15.220	12.516	150,506
2022-04-29	16.500	16.750	15.810	16.210	13.330	440,067
2022-04-28	15.430	15.630	15.080	15.540	12.779	555,750
2022-04-27	15.600	15.630	15.340	15.440	12.697	468,894
2022-04-26	16.000	16.000	15.510	15.620	12.845	207,164
2022-04-25	15.510	16.050	15.220	15.960	13.125	226,431
2022-04-22	16.050	16.310	15.730	15.750	12.952	323,289
2022-04-21	16.690	16.740	15.940	16.090	13.232	190,552
2022-04-20	16.780	16.780	16.380	16.650	13.692	150,212
2022-04-19	16.860	17.000	16.700	16.740	13.766	102,062
2022-04-18	16.830	17.020	16.630	16.860	13.865	109,770
2022-04-14	16.830	16.880	16.610	16.810	13.824	75,905
2022-04-13	16.700	16.830	16.450	16.820	13.832	100,632
2022-04-12	16.750	17.120	16.550	16.580	13.634	156,846
2022-04-11	16.590	16.610	16.350	16.570	13.626	129,175
2022-04-08	16.520	17.070	16.390	16.620	13.667	343,880
2022-04-07	16.460	16.830	16.380	16.480	13.552	282,452
2022-04-06	16.550	16.690	16.190	16.460	13.536	207,428

← NewerPage 19 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.