Canada markets open in 57 minutes

Pason Systems Inc. (PSI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.24+0.26 (+1.63%)
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202415.9216.2515.8516.2416.24121,700
Apr 26, 202416.2116.3515.9515.9815.9894,300
Apr 25, 202415.9416.3915.9216.2516.2594,100
Apr 24, 202416.1416.2715.9916.0216.0258,200
Apr 23, 202415.9816.2315.9216.1516.15139,000
Apr 22, 202416.0316.2215.9716.0816.08116,100
Apr 19, 202415.9716.3415.9716.1816.1843,700
Apr 18, 202416.1416.2615.9716.0116.0164,500
Apr 17, 202416.2016.3716.0216.0916.0968,200
Apr 16, 202416.2816.3916.0416.2216.22177,700
Apr 15, 202416.6816.6816.3216.3216.3286,000
Apr 12, 202417.0117.1516.5216.5516.5598,400
Apr 11, 202417.0117.1216.6316.8316.83427,200
Apr 10, 202416.9517.1116.8816.9616.96201,200
Apr 09, 202416.9517.0716.8716.9616.96188,100
Apr 08, 202416.7516.9716.6216.9516.95230,000
Apr 05, 202416.4116.7816.3816.7016.70406,600
Apr 04, 202417.2417.4916.3716.4516.45204,200
Apr 03, 202416.5417.1216.3017.0817.08345,600
Apr 02, 202416.2816.5616.0716.4916.49237,300
Apr 01, 202415.5216.4515.5216.4316.43210,500
Mar 28, 202415.7915.9715.5715.6415.64111,200
Mar 27, 202415.2416.0515.1715.8915.89302,900
Mar 26, 202414.7315.3814.7315.2715.27190,600
Mar 25, 202414.4614.8114.4314.7814.78117,100
Mar 22, 202414.2514.4514.2114.4514.4563,700
Mar 21, 202414.3914.3914.1814.2914.2951,000
Mar 20, 202413.9514.3813.9514.3814.3890,600
Mar 19, 202413.6414.1413.5614.1114.1199,300
Mar 18, 202413.6013.7313.5013.7013.70137,900
Mar 15, 202413.7013.7413.5013.5313.53306,700
Mar 14, 202413.9013.9013.4913.7013.70153,600
Mar 14, 20240.13 Dividend
Mar 13, 202413.9814.1413.7613.8113.68120,000
Mar 12, 202414.0714.1713.8713.9013.77104,300
Mar 11, 202414.1314.1913.9814.0713.9447,300
Mar 08, 202414.2014.2013.9214.1314.00280,300
Mar 07, 202413.5614.3013.5414.2014.07146,000
Mar 06, 202413.5713.7413.4913.5613.43199,700
Mar 05, 202413.8413.8913.3913.4513.32176,700
Mar 04, 202413.9914.0013.7313.8213.6996,900
Mar 01, 202414.2314.7514.0614.0913.96218,800
Feb 29, 202413.5013.9112.3313.8413.71370,500
Feb 28, 202414.2714.2913.9614.1614.03133,100
Feb 27, 202414.1814.3214.1314.2714.1491,200
Feb 26, 202414.1214.3414.1114.2814.1594,500
Feb 23, 202414.0714.1813.9714.1514.02105,100
Feb 22, 202414.2014.3014.1014.1213.9997,400
Feb 21, 202414.1714.4014.1014.1714.0455,900
Feb 20, 202414.5314.5314.1114.2014.0768,900
Feb 16, 202414.6114.7414.5814.6414.50148,600
Feb 15, 202414.2214.7114.2214.6814.54162,400
Feb 14, 202414.3714.4814.2714.3014.17115,200
Feb 13, 202414.8414.8414.2514.3514.2197,800
Feb 12, 202414.5015.0314.4914.9514.81152,900
Feb 09, 202414.5214.6214.3814.4714.33114,600
Feb 08, 202414.3414.4614.2314.4214.2876,500
Feb 07, 202414.4214.6014.3714.4014.2674,700
Feb 06, 202414.7014.7014.4114.4114.27163,100
Feb 05, 202414.7914.8214.5614.6614.52139,400
Feb 02, 202414.7614.8914.6914.7714.63127,300
Feb 01, 202414.8315.0914.7314.8514.71104,900
Jan 31, 202414.8314.9114.6014.7414.60158,800
Jan 30, 202415.2815.2814.8714.9314.79124,300
Jan 29, 202415.3815.3815.2115.2815.1485,600
Jan 26, 202415.1015.4815.0715.3815.24135,500
Jan 25, 202414.8015.0914.7315.0014.86115,900
Jan 24, 202414.6114.8314.6014.7214.58128,100
Jan 23, 202414.4814.6014.3814.5214.3899,300
Jan 22, 202414.5514.5514.3814.4014.2681,800
Jan 19, 202414.4714.6314.2614.5614.42157,400
Jan 18, 202414.2514.5414.2314.4414.30223,100
Jan 17, 202414.0414.2814.0014.2514.12114,900
Jan 16, 202414.1914.3614.0214.2214.09110,600
Jan 15, 202414.2214.4814.2214.4714.3345,400
Jan 12, 202414.5714.6014.2214.3914.25138,500
Jan 11, 202414.9315.0114.4314.5014.36136,900
Jan 10, 202414.9915.1314.8114.8814.74147,500
Jan 09, 202415.1615.3415.0315.1415.00131,600
Jan 08, 202415.7715.7715.2215.3115.17140,100
Jan 05, 202415.8215.9615.8215.9115.7659,400
Jan 04, 202416.1516.1515.6915.8815.7390,400
Jan 03, 202416.0616.1615.9016.0815.93122,200
Jan 02, 202416.3016.3016.0016.1616.01168,500
Dec 29, 202315.9216.2315.8316.1716.0294,000
Dec 28, 202316.2016.3315.9415.9715.8268,400
Dec 27, 202316.1216.3016.0916.2616.1151,000
Dec 22, 202315.8316.1615.8316.1015.95145,100
Dec 21, 202315.9515.9515.7415.8215.6734,200
Dec 20, 202315.7116.0015.7115.8115.66143,400
Dec 19, 202315.6115.8815.5815.8815.73136,500
Dec 18, 202315.5115.7915.4315.5415.39225,300
Dec 15, 202315.4415.6815.2415.4415.29121,500
Dec 14, 202315.6015.6615.3815.4415.29196,000
Dec 14, 20230.12 Dividend
Dec 13, 202315.0715.7415.0015.6415.37127,600
Dec 12, 202315.0615.1214.8515.0614.80106,400
Dec 11, 202314.9015.3014.9015.2014.94124,000
Dec 08, 202314.9915.2014.9815.0614.80103,200
Dec 07, 202314.8615.0214.7614.9014.65234,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...