Pason Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	11.360	11.700	11.260	11.700	11.009	262,431
2025-05-09	11.200	11.200	10.950	11.110	10.454	114,299
2025-05-08	11.130	11.290	11.000	11.200	10.538	194,750
2025-05-07	11.380	11.600	10.960	10.970	10.322	214,367
2025-05-06	11.480	11.620	11.350	11.420	10.745	122,134
2025-05-05	11.490	11.560	11.250	11.480	10.802	113,724
2025-05-02	11.170	11.790	10.740	11.580	10.896	338,906
2025-05-01	10.980	11.200	10.970	11.100	10.444	117,138
2025-04-30	11.260	11.260	10.740	10.980	10.331	283,504
2025-04-29	11.270	11.470	11.140	11.320	10.651	78,733
2025-04-28	11.380	11.380	11.160	11.300	10.633	89,281
2025-04-25	11.190	11.350	11.180	11.300	10.633	126,368
2025-04-24	11.170	11.320	11.070	11.200	10.538	197,536
2025-04-23	11.450	11.960	11.040	11.100	10.444	111,475
2025-04-22	11.100	11.280	11.020	11.270	10.604	156,582
2025-04-21	11.050	11.110	10.930	10.960	10.313	66,820
2025-04-17	11.010	11.280	10.990	11.210	10.548	103,976
2025-04-16	10.980	11.200	10.860	10.990	10.341	129,084
2025-04-15	11.000	11.090	10.895	11.060	10.407	69,620
2025-04-14	11.320	11.900	10.800	10.900	10.256	71,807
2025-04-11	10.850	11.260	10.710	11.210	10.548	174,815
2025-04-10	11.440	11.460	10.720	10.730	10.096	196,167
2025-04-09	10.750	11.650	10.430	11.590	10.905	228,023
2025-04-08	11.280	11.530	10.680	10.760	10.124	127,215
2025-04-07	11.150	11.550	10.660	11.130	10.473	467,337
2025-04-04	12.360	12.440	11.510	11.520	10.840	417,078
2025-04-03	13.660	13.690	12.770	12.820	12.063	170,018
2025-04-02	13.230	13.640	13.230	13.600	12.797	153,784
2025-04-01	13.200	13.425	13.170	13.320	12.533	62,300
2025-03-31	13.060	13.290	13.015	13.150	12.373	222,557
2025-03-28	13.330	13.330	13.045	13.100	12.326	159,617
2025-03-27	13.550	13.550	13.175	13.350	12.561	91,017
2025-03-26	13.410	13.590	13.400	13.540	12.740	92,112
2025-03-25	13.210	13.630	13.210	13.360	12.571	99,869
2025-03-24	13.320	13.570	13.310	13.350	12.561	139,793
2025-03-21	13.280	13.360	12.860	13.320	12.533	271,075
2025-03-20	13.220	13.350	13.150	13.330	12.543	102,028
2025-03-19	12.880	13.250	12.880	13.150	12.373	82,343
2025-03-18	12.900	12.950	12.730	12.860	12.100	121,847
2025-03-17	12.620	12.900	12.620	12.800	12.044	221,414
2025-03-14	12.530	12.990	12.530	12.770	11.893	103,865
2025-03-13	12.560	12.590	12.390	12.490	11.633	112,476
2025-03-12	12.460	12.610	12.370	12.570	11.707	111,097
2025-03-11	12.680	12.880	12.380	12.420	11.567	138,625
2025-03-10	12.550	12.730	12.460	12.710	11.838	171,157
2025-03-07	12.370	12.770	12.370	12.680	11.810	172,645
2025-03-06	12.200	12.390	12.180	12.370	11.521	218,787
2025-03-05	12.240	12.380	12.200	12.230	11.390	111,394
2025-03-04	11.980	12.470	11.840	12.370	11.521	269,868
2025-03-03	12.350	12.620	11.960	12.030	11.204	354,755
2025-02-28	12.750	12.960	12.290	12.310	11.465	522,786
2025-02-27	12.960	13.070	12.850	12.890	12.005	193,348
2025-02-26	13.050	13.140	12.900	12.920	12.033	116,809
2025-02-25	13.050	13.290	12.870	12.940	12.052	151,932
2025-02-24	13.300	13.300	13.080	13.110	12.210	68,793
2025-02-21	13.540	13.550	13.220	13.230	12.322	70,636
2025-02-20	13.360	13.600	13.315	13.560	12.629	57,472
2025-02-19	13.430	13.480	13.330	13.430	12.508	46,317
2025-02-18	13.200	13.460	13.100	13.410	12.489	155,871
2025-02-14	13.470	13.530	13.180	13.240	12.331	85,366

← NewerPage 7 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.