Pason Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	12.250	12.305	12.080	12.140	11.794	155,396
2026-01-27	12.160	12.310	12.090	12.220	11.871	231,494
2026-01-26	12.260	12.260	11.890	12.020	11.677	181,055
2026-01-23	12.210	12.330	12.110	12.150	11.803	218,183
2026-01-22	12.400	12.430	12.130	12.160	11.813	200,951
2026-01-21	12.240	12.490	12.240	12.440	12.085	338,947
2026-01-20	12.250	12.290	12.100	12.130	11.784	233,567
2026-01-19	12.250	12.305	12.200	12.250	11.900	28,520
2026-01-16	12.380	12.410	12.220	12.280	11.930	70,413
2026-01-15	12.200	12.450	12.070	12.300	11.949	143,194
2026-01-14	12.040	12.320	11.960	12.240	11.891	306,739
2026-01-13	11.820	11.980	11.730	11.980	11.638	324,241
2026-01-12	11.740	11.750	11.500	11.710	11.376	386,016
2026-01-09	11.630	11.820	11.510	11.790	11.453	277,789
2026-01-08	11.670	11.795	11.540	11.610	11.279	135,595
2026-01-07	11.900	12.040	11.550	11.570	11.240	315,940
2026-01-06	12.350	12.440	11.920	11.950	11.609	306,074
2026-01-05	12.260	12.420	12.030	12.360	12.007	320,766
2026-01-02	11.990	12.395	11.990	12.290	11.939	135,318
2025-12-31	12.070	12.070	11.930	11.990	11.648	140,473
2025-12-30	11.970	12.100	11.930	12.000	11.657	187,596
2025-12-29	11.910	12.030	11.880	11.970	11.628	159,130
2025-12-24	11.990	11.990	11.930	11.940	11.599	29,662
2025-12-23	11.905	12.040	11.905	11.990	11.648	127,188
2025-12-22	11.840	12.020	11.790	11.890	11.551	406,240
2025-12-19	11.910	12.020	11.690	11.800	11.463	189,710
2025-12-18	11.970	12.080	11.790	11.950	11.609	291,473
2025-12-17	11.980	12.170	11.970	12.030	11.687	188,224
2025-12-16	12.010	12.110	11.950	11.980	11.512	158,442
2025-12-15	12.260	12.260	12.040	12.070	11.598	186,794
2025-12-12	12.210	12.310	12.090	12.260	11.781	184,290
2025-12-11	12.150	12.375	12.080	12.280	11.800	168,949
2025-12-10	12.150	12.290	12.090	12.220	11.742	220,273
2025-12-09	12.230	12.310	12.150	12.200	11.723	217,814
2025-12-08	12.230	12.260	12.070	12.200	11.723	193,061
2025-12-05	12.330	12.360	12.190	12.230	11.752	135,846
2025-12-04	12.470	12.545	12.310	12.330	11.848	141,488
2025-12-03	12.260	12.500	12.225	12.470	11.983	140,504
2025-12-02	12.190	12.240	12.010	12.200	11.723	129,490
2025-12-01	12.270	12.370	12.160	12.200	11.723	134,992
2025-11-28	11.990	12.240	11.880	12.210	11.733	205,448
2025-11-27	12.130	12.140	11.980	12.010	11.541	35,966
2025-11-26	11.890	12.080	11.790	12.080	11.608	324,721
2025-11-25	11.800	11.910	11.610	11.890	11.425	289,363
2025-11-24	11.700	11.880	11.660	11.800	11.339	278,351
2025-11-21	11.680	11.780	11.605	11.740	11.281	165,007
2025-11-20	11.970	12.140	11.650	11.710	11.252	238,275
2025-11-19	12.020	12.020	11.860	11.880	11.416	143,771
2025-11-18	11.960	12.070	11.920	12.020	11.550	208,447
2025-11-17	12.050	12.120	11.870	12.110	11.637	319,386
2025-11-14	11.830	12.110	11.720	12.030	11.560	103,016
2025-11-13	12.380	12.380	11.840	11.900	11.435	215,723
2025-11-12	12.310	12.530	12.245	12.380	11.896	173,196
2025-11-11	12.210	12.450	12.210	12.360	11.877	117,614
2025-11-10	12.160	12.270	12.070	12.200	11.723	215,448
2025-11-07	12.210	12.240	11.860	12.180	11.704	211,667
2025-11-06	11.995	12.280	11.995	12.270	11.790	164,483
2025-11-05	11.870	12.040	11.830	11.980	11.512	899,983
2025-11-04	11.710	11.880	11.640	11.860	11.396	184,516
2025-11-03	11.950	12.010	11.780	11.880	11.416	382,621

← NewerPage 4 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.