STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Pason Systems Inc. (PSYTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

11.70

0.00

(0.00%)

As of 12:50PM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	11.73	11.70	11.70	11.70	11.70	30,082
Apr 19, 2024	11.61	11.61	11.61	11.61	11.61	-
Apr 18, 2024	11.61	11.61	11.61	11.61	11.61	600
Apr 17, 2024	11.65	11.65	11.60	11.60	11.60	900
Apr 16, 2024	11.80	11.87	11.65	11.71	11.71	4,400
Apr 15, 2024	12.00	12.00	12.00	12.00	12.00	-
Apr 12, 2024	12.15	12.15	12.00	12.00	12.00	400
Apr 11, 2024	12.37	12.37	12.24	12.28	12.28	110,100
Apr 10, 2024	12.41	12.41	12.34	12.34	12.34	400
Apr 09, 2024	12.46	12.49	12.46	12.49	12.49	5,800
Apr 08, 2024	12.35	12.43	12.35	12.43	12.43	2,500
Apr 05, 2024	12.24	12.39	12.24	12.39	12.39	3,000
Apr 04, 2024	12.65	12.66	12.32	12.32	12.32	10,100
Apr 03, 2024	12.05	12.64	12.05	12.59	12.59	34,400
Apr 02, 2024	12.10	12.10	12.05	12.05	12.05	400
Apr 01, 2024	11.83	12.10	11.83	12.10	12.10	103,300
Mar 28, 2024	11.55	11.55	11.55	11.55	11.55	500
Mar 27, 2024	11.26	11.73	11.24	11.73	11.73	2,700
Mar 26, 2024	11.01	11.30	10.95	11.30	11.30	2,400
Mar 25, 2024	10.86	10.86	10.86	10.86	10.86	100
Mar 22, 2024	10.58	10.58	10.58	10.58	10.58	100
Mar 21, 2024	10.54	10.54	10.54	10.54	10.54	100
Mar 20, 2024	10.16	10.16	10.16	10.16	10.16	-
Mar 19, 2024	10.16	10.16	10.16	10.16	10.16	1,100
Mar 18, 2024	10.06	10.06	10.06	10.06	10.06	400
Mar 15, 2024	10.11	10.11	9.99	9.99	9.99	6,000
Mar 14, 2024	10.24	10.24	10.24	10.24	10.24	-
Mar 14, 2024	0.097 Dividend
Mar 13, 2024	10.24	10.24	10.24	10.24	10.14	1,400
Mar 12, 2024	10.28	10.28	10.28	10.28	10.18	100
Mar 11, 2024	10.41	10.41	10.41	10.41	10.31	9,300
Mar 08, 2024	10.41	10.41	10.41	10.41	10.31	100
Mar 07, 2024	10.05	10.05	10.05	10.05	9.95	-
Mar 06, 2024	10.03	10.05	10.03	10.05	9.95	2,800
Mar 05, 2024	10.23	10.23	10.23	10.23	10.13	-
Mar 04, 2024	10.19	10.23	10.18	10.23	10.13	1,400
Mar 01, 2024	10.46	10.70	10.45	10.70	10.60	3,400
Feb 29, 2024	9.72	10.25	9.31	10.25	10.15	8,900
Feb 28, 2024	10.46	10.46	10.46	10.46	10.36	-
Feb 27, 2024	10.46	10.46	10.46	10.46	10.36	-
Feb 26, 2024	10.46	10.46	10.46	10.46	10.36	-
Feb 23, 2024	10.45	10.46	10.44	10.46	10.36	1,100
Feb 22, 2024	9.85	9.85	9.85	9.85	9.76	-
Feb 21, 2024	9.85	9.85	9.85	9.85	9.76	1,000
Feb 20, 2024	11.08	11.08	11.08	11.08	10.98	-
Feb 16, 2024	11.08	11.08	11.08	11.08	10.98	-
Feb 15, 2024	11.08	11.08	11.08	11.08	10.98	-
Feb 14, 2024	11.08	11.08	11.08	11.08	10.98	-
Feb 13, 2024	11.08	11.08	11.08	11.08	10.98	800
Feb 12, 2024	11.16	11.16	11.16	11.16	11.05	100
Feb 09, 2024	10.74	10.74	10.74	10.74	10.64	5,000
Feb 08, 2024	10.85	10.85	10.85	10.85	10.75	-
Feb 07, 2024	10.85	10.85	10.85	10.85	10.75	-
Feb 06, 2024	10.85	10.85	10.85	10.85	10.75	-
Feb 05, 2024	10.97	10.97	10.77	10.85	10.75	1,200
Feb 02, 2024	10.94	10.99	10.94	10.99	10.89	1,100
Feb 01, 2024	11.09	11.09	11.09	11.09	10.98	1,000
Jan 31, 2024	11.38	11.38	11.38	11.38	11.27	-
Jan 30, 2024	11.38	11.38	11.38	11.38	11.27	-
Jan 29, 2024	11.38	11.38	11.38	11.38	11.27	1,500
Jan 26, 2024	10.94	10.94	10.94	10.94	10.84	-
Jan 25, 2024	10.94	10.94	10.94	10.94	10.84	100
Jan 24, 2024	10.68	10.68	10.68	10.68	10.58	-
Jan 23, 2024	10.68	10.68	10.68	10.68	10.58	3,300
Jan 22, 2024	10.54	10.54	10.54	10.54	10.44	-
Jan 19, 2024	10.54	10.54	10.54	10.54	10.44	-
Jan 18, 2024	10.54	10.54	10.54	10.54	10.44	-
Jan 17, 2024	10.48	10.54	10.48	10.54	10.44	10,700
Jan 16, 2024	10.88	10.88	10.88	10.88	10.78	-
Jan 12, 2024	10.88	10.88	10.88	10.88	10.78	-
Jan 11, 2024	10.89	10.89	10.88	10.88	10.78	2,900
Jan 10, 2024	11.20	11.20	11.20	11.20	11.09	100
Jan 09, 2024	12.03	12.03	12.03	12.03	11.92	400
Jan 08, 2024	12.03	12.03	12.03	12.03	11.92	700
Jan 05, 2024	12.03	12.03	12.03	12.03	11.92	-
Jan 04, 2024	12.03	12.03	12.03	12.03	11.92	600
Jan 03, 2024	11.97	12.03	11.97	12.03	11.92	7,000
Jan 02, 2024	12.09	12.23	12.09	12.23	12.11	1,000
Dec 29, 2023	11.90	12.17	11.90	12.14	12.03	4,200
Dec 28, 2023	12.30	12.30	12.30	12.30	12.18	400
Dec 27, 2023	12.11	12.35	12.11	12.30	12.18	6,900
Dec 26, 2023	11.57	11.57	11.56	11.56	11.45	600
Dec 22, 2023	12.14	12.15	12.14	12.15	12.03	600
Dec 21, 2023	11.96	11.96	11.96	11.96	11.85	-
Dec 20, 2023	11.98	12.09	11.96	11.96	11.85	2,500
Dec 19, 2023	11.80	11.80	11.80	11.80	11.69	-
Dec 18, 2023	11.74	11.80	11.74	11.80	11.69	1,200
Dec 15, 2023	11.49	11.49	11.49	11.49	11.38	300
Dec 14, 2023	11.63	11.63	11.57	11.61	11.50	2,500
Dec 14, 2023	0.089 Dividend
Dec 13, 2023	11.29	11.45	11.29	11.45	11.25	1,700
Dec 12, 2023	11.24	11.24	11.24	11.24	11.05	1,000
Dec 11, 2023	10.99	11.24	10.99	11.24	11.05	1,900
Dec 08, 2023	11.12	11.12	11.12	11.12	10.93	-
Dec 07, 2023	11.12	11.12	11.12	11.12	10.93	600
Dec 06, 2023	11.17	11.21	11.12	11.12	10.93	800
Dec 05, 2023	10.06	10.06	10.06	10.06	9.89	700
Dec 04, 2023	10.06	10.06	10.06	10.06	9.89	700
Dec 01, 2023	10.06	10.06	10.06	10.06	9.89	-
Nov 30, 2023	10.06	10.06	10.06	10.06	9.89	800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,994.68+122.72(+0.56%)

S&P 5005,064.92+54.32(+1.08%)

DOW38,424.18+184.20(+0.48%)

CAD/USD0.7321+0.0020(+0.28%)

CRUDE OIL82.14+0.24(+0.29%)

Bitcoin CAD91,311.99+647.52(+0.71%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Pason Systems Inc. (PSYTF)

S&P/TSX
21,994.68
+122.72(+0.56%)

S&P 500
5,064.92
+54.32(+1.08%)

DOW
38,424.18
+184.20(+0.48%)

CAD/USD
0.7321
+0.0020(+0.28%)

CRUDE OIL
82.14
+0.24(+0.29%)

Bitcoin CAD
91,311.99
+647.52(+0.71%)