Pason Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	14.820	14.820	14.620	14.770	13.595	150,596
2024-11-18	14.680	15.070	14.680	14.820	13.641	105,212
2024-11-15	14.630	14.810	14.550	14.680	13.512	82,906
2024-11-14	14.600	14.760	14.550	14.640	13.475	114,387
2024-11-13	14.650	14.780	14.650	14.750	13.577	55,484
2024-11-12	14.670	14.790	14.600	14.670	13.503	159,139
2024-11-11	14.900	14.900	14.500	14.660	13.494	75,398
2024-11-08	14.960	15.470	14.630	15.030	13.834	219,065
2024-11-07	15.020	15.120	14.680	14.730	13.558	196,624
2024-11-06	14.060	14.910	14.060	14.900	13.715	233,021
2024-11-05	13.770	13.920	13.630	13.860	12.757	55,929
2024-11-04	13.390	13.920	13.390	13.760	12.665	63,434
2024-11-01	13.460	13.590	13.340	13.390	12.325	61,084
2024-10-31	13.460	13.610	13.310	13.470	12.398	211,668
2024-10-30	13.640	13.800	13.450	13.460	12.389	226,762
2024-10-29	13.800	13.850	13.560	13.610	12.527	94,424
2024-10-28	13.870	13.910	13.650	13.790	12.693	80,801
2024-10-25	13.870	14.170	13.850	13.990	12.877	86,885
2024-10-24	13.750	13.880	13.520	13.810	12.711	37,960
2024-10-23	13.800	13.820	13.580	13.700	12.610	94,237
2024-10-22	13.950	13.980	13.725	13.850	12.748	185,926
2024-10-21	14.030	14.090	13.750	13.900	12.794	90,322
2024-10-18	13.920	14.100	13.800	13.950	12.840	79,733
2024-10-17	14.040	14.260	13.820	13.970	12.859	112,619
2024-10-16	14.210	14.220	13.935	14.100	12.978	100,257
2024-10-15	14.250	14.290	13.940	14.220	13.089	211,144
2024-10-11	14.010	14.390	14.010	14.310	13.172	132,588
2024-10-10	14.200	14.200	13.960	14.010	12.895	223,968
2024-10-09	13.990	14.260	13.935	14.130	13.006	90,340
2024-10-08	14.500	14.570	14.050	14.050	12.932	228,018
2024-10-07	14.360	14.570	14.330	14.510	13.356	410,453
2024-10-04	14.410	14.470	13.980	14.390	13.245	320,673
2024-10-03	13.970	14.400	13.970	14.280	13.144	189,904
2024-10-02	13.750	13.990	13.740	13.970	12.859	82,693
2024-10-01	13.280	13.900	13.280	13.730	12.638	227,386
2024-09-30	12.950	13.360	12.840	13.330	12.270	129,548
2024-09-27	13.060	13.220	12.900	13.010	11.975	88,697
2024-09-26	13.010	13.045	12.790	12.920	11.892	133,144
2024-09-25	13.280	13.340	12.950	12.960	11.929	77,435
2024-09-24	13.270	13.450	13.100	13.300	12.242	65,076
2024-09-23	13.220	13.310	13.020	13.180	12.131	74,898
2024-09-20	13.250	13.300	13.090	13.220	12.162	317,902
2024-09-19	13.150	13.215	13.020	13.200	12.143	141,594
2024-09-18	13.420	13.420	12.960	13.010	11.968	202,189
2024-09-17	13.240	13.390	13.160	13.330	12.263	315,383
2024-09-16	13.150	13.230	12.990	13.220	12.162	75,063
2024-09-13	13.000	13.420	12.930	13.080	12.033	82,500
2024-09-12	13.270	13.300	13.000	13.030	11.867	68,221
2024-09-11	13.170	13.260	13.000	13.250	12.068	263,696
2024-09-10	13.410	13.410	13.000	13.170	11.995	284,468
2024-09-09	13.620	13.710	13.330	13.390	12.195	309,428
2024-09-06	14.150	14.220	13.550	13.580	12.368	205,271
2024-09-05	14.090	14.290	13.990	14.150	12.887	107,594
2024-09-04	14.050	14.300	13.930	14.000	12.751	219,699
2024-09-03	14.100	14.300	13.960	14.070	12.814	106,233
2024-08-30	14.230	14.410	14.230	14.310	13.033	177,682
2024-08-29	14.220	14.420	14.125	14.270	12.997	81,877
2024-08-28	14.300	14.300	14.000	14.160	12.896	161,131
2024-08-27	14.520	14.520	14.230	14.340	13.060	138,068
2024-08-26	14.450	14.750	14.320	14.590	13.288	91,555

← NewerPage 9 of 21 · 1,259 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.