Pason Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	13.660	13.660	13.380	13.410	12.489	66,086
2025-02-12	13.500	13.710	13.430	13.640	12.704	98,282
2025-02-11	13.520	13.790	13.470	13.580	12.648	70,723
2025-02-10	13.360	13.535	13.000	13.460	12.536	136,498
2025-02-07	13.330	13.430	13.260	13.300	12.387	52,390
2025-02-06	13.810	14.000	13.330	13.330	12.415	155,311
2025-02-05	13.480	13.800	13.470	13.670	12.732	90,795
2025-02-04	13.180	13.550	13.180	13.530	12.601	118,140
2025-02-03	12.700	13.250	12.520	13.200	12.294	208,228
2025-01-31	13.500	13.620	13.190	13.200	12.294	224,211
2025-01-30	13.780	13.820	13.570	13.590	12.657	159,334
2025-01-29	13.700	13.860	13.650	13.760	12.815	119,222
2025-01-28	14.030	14.030	13.660	13.740	12.797	184,735
2025-01-27	13.980	14.060	13.835	14.000	13.039	126,554
2025-01-24	14.260	14.330	14.030	14.170	13.197	98,181
2025-01-23	14.600	14.680	14.300	14.320	13.337	84,101
2025-01-22	14.330	14.700	14.065	14.600	13.598	209,097
2025-01-21	14.680	14.680	14.280	14.320	13.337	94,131
2025-01-20	14.590	14.690	14.480	14.690	13.682	33,011
2025-01-17	14.510	14.690	14.450	14.490	13.495	85,102
2025-01-16	14.530	14.710	14.490	14.510	13.514	99,060
2025-01-15	14.580	14.750	14.470	14.630	13.626	107,560
2025-01-14	14.260	14.550	14.170	14.470	13.477	78,001
2025-01-13	14.000	14.810	14.000	14.330	13.346	188,609
2025-01-10	13.950	14.110	13.730	14.050	13.086	195,305
2025-01-09	13.690	14.030	13.650	13.820	12.871	98,625
2025-01-08	14.020	14.050	13.560	13.690	12.750	318,051
2025-01-07	14.290	14.290	14.060	14.110	13.141	170,274
2025-01-06	14.320	14.400	14.140	14.250	13.272	208,062
2025-01-03	13.950	14.240	13.950	14.230	13.253	136,904
2025-01-02	13.610	13.970	13.550	13.840	12.890	160,933
2024-12-31	13.300	13.650	13.290	13.610	12.676	77,508
2024-12-30	13.280	13.440	13.100	13.250	12.340	174,400
2024-12-27	13.280	13.610	13.250	13.300	12.387	270,651
2024-12-24	13.320	13.500	13.060	13.400	12.480	32,414
2024-12-23	13.310	13.360	13.060	13.330	12.415	132,455
2024-12-20	13.020	13.520	12.950	13.340	12.397	269,814
2024-12-19	13.390	13.530	13.060	13.100	12.174	328,015
2024-12-18	13.770	13.960	13.310	13.390	12.443	280,129
2024-12-17	13.470	13.840	13.420	13.680	12.713	256,028
2024-12-16	13.850	14.000	13.620	13.630	12.546	195,472
2024-12-13	14.040	14.040	13.660	13.870	12.767	218,619
2024-12-12	14.120	14.130	13.800	14.010	12.895	369,396
2024-12-11	14.210	14.270	14.040	14.130	13.006	182,808
2024-12-10	14.220	14.250	14.140	14.170	13.043	125,474
2024-12-09	14.070	14.320	14.070	14.230	13.098	301,007
2024-12-06	14.080	14.150	13.880	14.040	12.923	198,338
2024-12-05	14.060	14.190	13.980	14.130	13.006	79,571
2024-12-04	14.270	14.350	14.010	14.030	12.914	189,425
2024-12-03	14.200	14.280	14.060	14.200	13.070	241,660
2024-12-02	14.070	14.170	13.990	14.160	13.034	239,648
2024-11-29	14.160	14.380	14.030	14.170	13.043	167,516
2024-11-28	14.240	14.590	14.190	14.290	13.153	37,907
2024-11-27	14.260	14.580	14.220	14.260	13.126	245,835
2024-11-26	14.380	14.520	14.020	14.240	13.107	485,446
2024-11-25	14.960	15.110	14.440	14.450	13.300	226,543
2024-11-22	14.920	15.080	14.780	15.000	13.807	72,360
2024-11-21	14.600	14.930	14.580	14.930	13.742	162,141
2024-11-20	14.770	14.770	14.410	14.600	13.439	185,909
2024-11-19	14.820	14.820	14.620	14.770	13.595	150,596

← NewerPage 8 of 21 · 1,255 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.