Pason Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.210	13.390	13.090	13.280	13.161	118,423
2026-07-20	12.850	13.370	12.850	13.130	13.013	170,214
2026-07-17	12.800	12.980	12.670	12.850	12.735	887,408
2026-07-16	12.750	12.790	12.640	12.740	12.626	683,890
2026-07-15	12.850	12.850	12.570	12.710	12.596	655,609
2026-07-14	12.870	12.900	12.675	12.800	12.686	703,981
2026-07-13	13.000	13.000	12.720	12.870	12.755	224,696
2026-07-10	13.000	13.020	12.740	12.850	12.735	99,714
2026-07-09	13.000	13.060	12.840	12.920	12.805	208,803
2026-07-08	12.630	13.020	12.630	12.970	12.854	190,829
2026-07-07	12.410	12.650	12.410	12.510	12.398	298,552
2026-07-06	12.300	12.560	12.200	12.380	12.269	251,651
2026-07-03	12.450	12.600	12.270	12.280	12.170	116,009
2026-07-02	12.380	12.670	12.300	12.510	12.398	163,613
2026-06-30	12.160	12.655	12.160	12.330	12.220	231,767
2026-06-29	12.250	12.340	12.150	12.180	12.071	92,999
2026-06-26	12.160	12.280	12.020	12.200	12.091	171,245
2026-06-25	11.950	12.280	11.870	12.160	12.051	318,138
2026-06-24	12.360	12.360	11.830	12.020	11.913	380,144
2026-06-23	12.530	12.530	12.320	12.430	12.319	182,726
2026-06-22	12.680	13.240	12.610	12.620	12.507	162,968
2026-06-19	12.760	12.860	12.670	12.740	12.626	187,362
2026-06-18	12.910	12.910	12.660	12.740	12.626	218,140
2026-06-17	13.010	13.170	12.840	12.950	12.834	230,161
2026-06-16	13.260	13.330	12.920	13.110	12.993	159,267
2026-06-15	13.320	13.460	13.150	13.390	13.141	227,736
2026-06-12	13.660	13.660	13.420	13.450	13.200	192,764
2026-06-11	13.750	13.890	13.550	13.670	13.416	145,966
2026-06-10	13.980	13.980	13.630	13.730	13.475	207,672
2026-06-09	14.000	14.000	13.640	13.850	13.593	136,141
2026-06-08	13.870	14.200	13.870	13.970	13.711	232,151
2026-06-05	14.360	14.360	13.820	13.850	13.593	144,034
2026-06-04	14.560	14.560	14.260	14.400	14.133	126,194
2026-06-03	14.770	14.940	14.540	14.560	14.290	135,617
2026-06-02	14.580	14.790	14.510	14.790	14.516	162,718
2026-06-01	14.720	14.960	14.490	14.500	14.231	394,362
2026-05-29	14.260	14.860	14.110	14.860	14.584	3,100,052
2026-05-28	14.380	14.590	14.300	14.320	14.054	347,664
2026-05-27	14.420	14.510	14.150	14.390	14.123	304,455
2026-05-26	14.320	14.590	14.320	14.500	14.231	277,071
2026-05-25	14.560	14.560	14.140	14.250	13.986	59,656
2026-05-22	14.380	14.670	14.380	14.590	14.319	243,347
2026-05-21	14.280	14.470	14.170	14.400	14.133	224,333
2026-05-20	14.120	14.440	14.110	14.140	13.878	114,256
2026-05-19	14.000	14.330	13.910	14.120	13.858	111,743
2026-05-15	14.060	14.060	13.800	14.030	13.770	123,742
2026-05-14	13.990	14.130	13.980	14.040	13.779	40,140
2026-05-13	14.010	14.155	13.850	13.990	13.730	116,003
2026-05-12	14.600	14.690	14.000	14.010	13.750	257,556
2026-05-11	14.330	14.860	14.330	14.540	14.270	300,007
2026-05-08	14.420	14.780	14.350	14.560	14.290	295,339
2026-05-07	15.010	15.030	14.760	14.870	14.594	289,270
2026-05-06	15.110	15.290	14.825	15.030	14.751	458,863
2026-05-05	14.250	15.470	14.050	15.400	15.114	555,162
2026-05-04	13.750	13.760	13.600	13.700	13.446	80,970
2026-05-01	13.950	13.950	13.700	13.740	13.485	103,424
2026-04-30	13.820	14.050	13.760	13.970	13.711	181,845
2026-04-29	13.840	13.910	13.770	13.880	13.622	84,703
2026-04-28	13.650	13.920	13.650	13.820	13.564	128,145
2026-04-27	13.580	13.880	13.490	13.630	13.377	226,654

← NewerPage 2 of 5 · 250 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.