Pason Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 11.930 | 12.410 | 11.890 | 12.410 | 10.115 | 130,227 |
| 2022-01-10 | 11.980 | 11.980 | 11.690 | 11.890 | 9.691 | 145,099 |
| 2022-01-07 | 11.940 | 11.970 | 11.740 | 11.900 | 9.699 | 105,560 |
| 2022-01-06 | 12.050 | 12.060 | 11.790 | 11.950 | 9.740 | 206,398 |
| 2022-01-05 | 11.910 | 12.340 | 11.910 | 11.990 | 9.773 | 298,131 |
| 2022-01-04 | 11.990 | 12.040 | 11.730 | 11.820 | 9.634 | 235,870 |
| 2021-12-31 | 11.360 | 11.580 | 11.360 | 11.540 | 9.406 | 88,554 |
| 2021-12-30 | 11.420 | 11.480 | 11.270 | 11.430 | 9.316 | 119,556 |
| 2021-12-29 | 11.820 | 11.820 | 11.280 | 11.440 | 9.324 | 180,187 |
| 2021-12-24 | 11.000 | 11.180 | 11.000 | 11.180 | 9.112 | 21,493 |
| 2021-12-23 | 10.850 | 11.220 | 10.830 | 11.130 | 9.072 | 113,613 |
| 2021-12-22 | 10.660 | 10.850 | 10.570 | 10.820 | 8.819 | 124,088 |
| 2021-12-21 | 10.700 | 10.910 | 10.600 | 10.700 | 8.721 | 131,309 |
| 2021-12-20 | 10.390 | 10.660 | 10.130 | 10.630 | 8.664 | 288,270 |
| 2021-12-17 | 10.500 | 10.730 | 10.380 | 10.580 | 8.611 | 216,207 |
| 2021-12-16 | 10.450 | 10.920 | 10.450 | 10.500 | 8.546 | 130,262 |
| 2021-12-15 | 10.150 | 10.450 | 10.130 | 10.410 | 8.473 | 126,082 |
| 2021-12-14 | 10.150 | 10.530 | 10.120 | 10.290 | 8.375 | 162,178 |
| 2021-12-13 | 10.320 | 10.440 | 10.280 | 10.300 | 8.343 | 141,856 |
| 2021-12-10 | 10.410 | 10.410 | 10.290 | 10.400 | 8.424 | 41,580 |
| 2021-12-09 | 10.540 | 10.570 | 10.380 | 10.390 | 8.416 | 99,897 |
| 2021-12-08 | 10.790 | 10.850 | 10.530 | 10.600 | 8.586 | 91,436 |
| 2021-12-07 | 10.430 | 10.800 | 10.380 | 10.780 | 8.731 | 120,451 |
| 2021-12-06 | 10.020 | 10.500 | 9.920 | 10.360 | 8.391 | 182,111 |
| 2021-12-03 | 10.570 | 10.570 | 9.970 | 10.010 | 8.108 | 113,416 |
| 2021-12-02 | 10.500 | 10.610 | 10.360 | 10.480 | 8.488 | 149,523 |
| 2021-12-01 | 10.690 | 10.760 | 10.460 | 10.520 | 8.521 | 241,653 |
| 2021-11-30 | 10.570 | 10.990 | 10.460 | 10.520 | 8.521 | 484,896 |
| 2021-11-29 | 10.710 | 10.820 | 10.545 | 10.610 | 8.594 | 160,870 |
| 2021-11-26 | 10.510 | 10.850 | 10.360 | 10.670 | 8.642 | 222,793 |
| 2021-11-25 | 10.910 | 10.980 | 10.840 | 10.890 | 8.821 | 40,930 |
| 2021-11-24 | 10.820 | 10.950 | 10.720 | 10.900 | 8.829 | 55,751 |
| 2021-11-23 | 10.790 | 11.070 | 10.790 | 10.870 | 8.804 | 131,336 |
| 2021-11-22 | 10.690 | 10.990 | 10.580 | 10.750 | 8.707 | 115,389 |
| 2021-11-19 | 10.660 | 10.880 | 10.650 | 10.690 | 8.659 | 132,789 |
| 2021-11-18 | 11.000 | 11.020 | 10.880 | 10.950 | 8.869 | 214,155 |
| 2021-11-17 | 11.460 | 11.460 | 10.950 | 11.010 | 8.918 | 237,520 |
| 2021-11-16 | 11.280 | 11.740 | 11.230 | 11.500 | 9.315 | 368,469 |
| 2021-11-15 | 10.950 | 11.300 | 10.900 | 11.260 | 9.120 | 254,582 |
| 2021-11-12 | 10.850 | 11.000 | 10.840 | 11.000 | 8.910 | 167,581 |
| 2021-11-11 | 11.110 | 11.220 | 10.840 | 10.890 | 8.821 | 84,670 |
| 2021-11-10 | 11.010 | 11.020 | 10.670 | 11.020 | 8.926 | 188,575 |
| 2021-11-09 | 11.230 | 11.230 | 10.820 | 11.030 | 8.934 | 126,865 |
| 2021-11-08 | 11.330 | 11.370 | 11.000 | 11.200 | 9.072 | 178,607 |
| 2021-11-05 | 10.740 | 11.390 | 10.710 | 11.320 | 9.169 | 363,717 |
| 2021-11-04 | 10.110 | 10.930 | 9.830 | 10.700 | 8.667 | 621,254 |
| 2021-11-03 | 9.570 | 9.780 | 9.420 | 9.690 | 7.849 | 260,380 |
| 2021-11-02 | 9.570 | 9.930 | 9.250 | 9.570 | 7.751 | 612,455 |
| 2021-11-01 | 9.330 | 9.530 | 9.280 | 9.440 | 7.646 | 150,817 |
| 2021-10-29 | 9.220 | 9.360 | 9.150 | 9.200 | 7.452 | 534,584 |
| 2021-10-28 | 9.020 | 9.270 | 8.760 | 9.230 | 7.476 | 370,706 |
| 2021-10-27 | 9.260 | 9.280 | 8.950 | 9.020 | 7.306 | 1,021,652 |
| 2021-10-26 | 9.230 | 9.380 | 9.230 | 9.260 | 7.500 | 348,990 |
| 2021-10-25 | 9.350 | 9.490 | 9.290 | 9.330 | 7.557 | 375,145 |
| 2021-10-22 | 9.420 | 9.440 | 9.250 | 9.290 | 7.525 | 109,393 |
| 2021-10-21 | 9.580 | 9.680 | 9.290 | 9.410 | 7.622 | 196,391 |
← NewerPage 21 of 21 · 1,256 trading days
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.