Pason Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	16.210	16.820	16.090	16.500	13.569	328,703
2022-04-04	16.400	16.490	16.040	16.210	13.330	189,544
2022-04-01	15.360	16.380	15.360	16.260	13.371	253,336
2022-03-31	15.590	15.720	15.210	15.310	12.590	116,762
2022-03-30	15.720	15.890	15.570	15.650	12.870	150,114
2022-03-29	15.400	15.790	15.270	15.720	12.927	240,150
2022-03-28	15.700	15.750	15.480	15.550	12.787	276,849
2022-03-25	15.290	15.610	15.250	15.600	12.829	268,134
2022-03-24	15.150	15.385	15.130	15.300	12.582	249,909
2022-03-23	14.720	15.300	14.720	15.210	12.508	213,319
2022-03-22	14.740	14.880	14.520	14.610	12.014	242,355
2022-03-21	14.680	15.310	14.590	14.740	12.121	262,542
2022-03-18	13.950	14.700	13.940	14.570	11.948	419,934
2022-03-17	13.450	14.060	13.410	13.950	11.440	173,272
2022-03-16	12.930	13.320	12.880	13.290	10.898	135,813
2022-03-15	12.650	12.900	12.430	12.850	10.538	116,725
2022-03-14	12.990	12.990	12.630	12.800	10.497	134,571
2022-03-11	13.150	13.270	13.000	13.190	10.751	195,084
2022-03-10	13.110	13.530	13.110	13.240	10.792	115,585
2022-03-09	13.840	13.900	13.140	13.210	10.767	221,035
2022-03-08	13.510	14.420	13.510	14.080	11.476	422,583
2022-03-07	12.970	13.660	12.870	13.350	10.881	225,213
2022-03-04	12.830	12.920	12.650	12.800	10.433	98,210
2022-03-03	13.060	13.170	12.850	12.920	10.531	77,272
2022-03-02	13.220	13.220	12.950	13.020	10.612	99,585
2022-03-01	13.070	13.470	13.000	13.110	10.686	128,114
2022-02-28	12.660	12.940	12.640	12.920	10.531	262,579
2022-02-25	12.840	12.980	12.680	12.690	10.343	56,385
2022-02-24	12.700	13.010	12.590	12.900	10.514	231,490
2022-02-23	13.000	13.140	12.500	12.650	10.311	402,172
2022-02-22	12.920	13.150	12.720	12.960	10.563	209,592
2022-02-18	13.040	13.130	12.720	12.780	10.417	142,992
2022-02-17	13.260	13.320	13.010	13.010	10.604	49,955
2022-02-16	12.850	13.330	12.840	13.250	10.800	179,930
2022-02-15	12.450	12.870	12.350	12.800	10.433	124,757
2022-02-14	12.810	12.810	12.480	12.530	10.213	74,493
2022-02-11	12.750	12.890	12.660	12.810	10.441	144,795
2022-02-10	12.800	13.140	12.660	12.750	10.392	122,721
2022-02-09	12.840	13.030	12.770	12.870	10.490	86,369
2022-02-08	13.080	13.080	12.555	12.760	10.400	234,457
2022-02-07	13.240	13.280	13.050	13.080	10.661	103,853
2022-02-04	12.650	13.150	12.650	13.140	10.710	162,455
2022-02-03	12.500	12.640	12.270	12.600	10.270	124,204
2022-02-02	12.870	12.920	12.470	12.500	10.188	94,117
2022-02-01	12.650	12.970	12.605	12.870	10.490	392,993
2022-01-31	12.140	12.680	12.140	12.610	10.278	579,468
2022-01-28	12.100	12.170	11.960	12.170	9.919	163,624
2022-01-27	12.210	12.340	11.890	12.140	9.895	307,914
2022-01-26	12.140	12.220	11.900	12.070	9.838	146,789
2022-01-25	11.570	12.140	11.490	11.980	9.765	211,889
2022-01-24	11.390	11.760	10.980	11.730	9.561	183,503
2022-01-21	11.920	11.920	11.550	11.550	9.414	111,624
2022-01-20	12.000	12.120	11.940	11.970	9.756	123,719
2022-01-19	12.350	12.420	11.985	12.050	9.822	137,155
2022-01-18	12.210	12.470	12.070	12.320	10.042	127,477
2022-01-17	12.310	12.340	12.200	12.230	9.968	52,556
2022-01-14	12.090	12.390	12.010	12.230	9.968	173,667
2022-01-13	12.490	12.490	12.030	12.120	9.879	285,363
2022-01-12	12.420	12.580	12.245	12.500	10.188	198,493
2022-01-11	11.930	12.410	11.890	12.410	10.115	130,227

← NewerPage 20 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.