Pason Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	11.950	12.010	11.780	11.880	11.416	382,621
2025-10-31	11.690	12.010	11.690	11.950	11.483	430,734
2025-10-30	11.780	12.060	11.660	11.870	11.406	113,777
2025-10-29	11.970	11.990	11.800	11.860	11.396	94,971
2025-10-28	12.000	12.100	11.890	11.970	11.502	76,716
2025-10-27	11.960	11.990	11.800	11.960	11.493	368,775
2025-10-24	12.320	12.320	11.930	11.950	11.483	273,079
2025-10-23	12.110	12.330	11.980	12.270	11.790	226,949
2025-10-22	11.800	12.070	11.800	12.020	11.550	196,496
2025-10-21	11.750	11.860	11.570	11.800	11.339	166,718
2025-10-20	11.470	11.790	11.470	11.750	11.291	186,989
2025-10-17	11.430	11.510	11.330	11.370	10.926	132,858
2025-10-16	11.750	11.790	11.440	11.500	11.051	229,402
2025-10-15	11.750	11.860	11.640	11.750	11.291	77,886
2025-10-14	11.590	11.770	11.560	11.680	11.224	217,308
2025-10-10	11.780	11.810	11.560	11.580	11.127	349,108
2025-10-09	11.990	12.050	11.875	11.910	11.445	76,487
2025-10-08	11.990	12.000	11.770	11.900	11.435	228,531
2025-10-07	12.050	12.050	11.900	11.990	11.521	72,077
2025-10-06	12.080	12.080	11.900	12.050	11.579	191,904
2025-10-03	12.040	12.100	11.900	12.010	11.541	86,348
2025-10-02	12.080	12.100	11.840	11.980	11.512	171,188
2025-10-01	12.040	12.150	11.970	12.080	11.608	61,871
2025-09-30	11.930	12.090	11.770	12.080	11.608	339,379
2025-09-29	12.090	12.100	11.910	11.920	11.454	70,359
2025-09-26	12.180	12.250	12.060	12.090	11.617	134,495
2025-09-25	12.160	12.160	12.000	12.140	11.666	65,786
2025-09-24	12.130	12.315	12.130	12.250	11.771	180,201
2025-09-23	11.990	12.230	11.990	12.050	11.579	142,030
2025-09-22	11.940	11.990	11.890	11.960	11.493	147,366
2025-09-19	11.920	11.990	11.820	11.980	11.512	2,739,127
2025-09-18	11.780	11.850	11.670	11.830	11.368	312,514
2025-09-17	11.860	11.910	11.680	11.710	11.252	300,809
2025-09-16	11.750	11.950	11.670	11.940	11.473	314,317
2025-09-15	11.730	11.960	11.710	11.750	11.291	291,372
2025-09-12	11.860	11.970	11.800	11.920	11.329	122,156
2025-09-11	11.760	11.900	11.760	11.810	11.225	224,514
2025-09-10	11.570	11.870	11.560	11.840	11.253	183,642
2025-09-09	11.650	11.840	11.510	11.550	10.978	240,020
2025-09-08	11.840	11.840	11.500	11.640	11.063	327,058
2025-09-05	11.860	11.960	11.770	11.800	11.215	166,433
2025-09-04	11.790	11.950	11.690	11.860	11.272	201,420
2025-09-03	11.820	11.940	11.690	11.710	11.130	181,375
2025-09-02	11.820	11.970	11.700	11.890	11.301	252,366
2025-08-29	11.630	11.810	11.560	11.750	11.168	92,458
2025-08-28	11.640	11.720	11.580	11.630	11.054	48,056
2025-08-27	11.710	11.780	11.560	11.640	11.063	179,697
2025-08-26	11.660	11.780	11.570	11.660	11.082	169,167
2025-08-25	12.080	12.080	11.620	11.670	11.092	157,552
2025-08-22	11.560	12.080	11.560	12.020	11.424	207,164
2025-08-21	11.270	11.550	11.230	11.520	10.949	102,914
2025-08-20	11.240	11.360	11.170	11.270	10.711	86,477
2025-08-19	11.430	11.500	11.100	11.210	10.654	186,047
2025-08-18	11.200	11.385	11.090	11.350	10.787	145,747
2025-08-15	11.350	11.430	11.190	11.200	10.645	210,562
2025-08-14	11.750	11.800	11.370	11.380	10.816	118,693
2025-08-13	11.940	11.940	11.750	11.800	11.215	139,729
2025-08-12	11.550	11.940	11.550	11.900	11.310	124,412
2025-08-11	11.600	11.660	11.420	11.590	11.016	192,371
2025-08-08	11.650	11.650	11.440	11.560	10.987	158,542

← NewerPage 5 of 21 · 1,258 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.