Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pason Systems (TSX: PSI )

15.64 +0.35 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.100 7.250 6.910 7.180 235,018 +0.08(+1.13%)
May 28, 2020 7.480 7.480 7.090 7.100 154,260 -0.26(-3.53%)
May 27, 2020 7.350 7.430 7.130 7.360 248,433 +0.07(+0.96%)
May 26, 2020 7.170 7.320 7.080 7.290 256,666 +0.22(+3.11%)
May 25, 2020 7.260 7.300 7.020 7.070 83,747 -0.14(-1.94%)
May 22, 2020 7.430 7.440 6.960 7.210 342,219 -0.27(-3.61%)
May 21, 2020 7.510 7.570 7.290 7.480 129,172 -0.02(-0.27%)
May 20, 2020 7.300 7.600 7.250 7.500 366,825 +0.29(+4.02%)
May 19, 2020 7.690 7.930 7.160 7.210 417,877 -0.35(-4.63%)
May 15, 2020 7.560 7.560 7.560 0 +0.09(+1.20%)
May 14, 2020 7.650 7.660 7.240 7.470 222,179 -0.06(-0.80%)
May 13, 2020 7.750 7.870 7.370 7.530 395,392 -0.22(-2.84%)
May 12, 2020 7.600 7.940 7.580 7.750 252,453 +0.18(+2.38%)
May 11, 2020 7.270 7.600 7.260 7.570 245,212 +0.23(+3.13%)
May 08, 2020 7.200 7.370 7.030 7.340 96,000 +0.23(+3.23%)
May 07, 2020 6.900 7.230 6.790 7.110 188,520 +0.35(+5.18%)
May 06, 2020 6.740 6.910 6.630 6.760 171,011 +0.07(+1.05%)
May 05, 2020 7.130 7.300 6.650 6.690 355,135 -0.31(-4.43%)
May 04, 2020 6.860 7.000 6.450 7.000 413,010 -0.04(-0.57%)
May 01, 2020 7.050 7.490 7.010 7.040 194,564 -0.53(-7.00%)
Apr 30, 2020 7.900 7.990 7.520 7.570 234,435 -0.14(-1.82%)
Apr 29, 2020 7.250 7.890 7.250 7.710 301,888 +0.62(+8.74%)
Apr 28, 2020 7.040 7.160 6.880 7.090 109,470 +0.09(+1.29%)
Apr 27, 2020 6.870 7.050 6.490 7.000 131,694 +0.09(+1.30%)
Apr 24, 2020 7.150 7.330 6.860 6.910 209,691 -0.20(-2.81%)
Apr 23, 2020 6.540 7.250 6.470 7.110 214,964 +0.65(+10.06%)
Apr 22, 2020 6.720 6.800 6.330 6.460 132,819 -0.08(-1.22%)
Apr 21, 2020 6.330 6.600 6.210 6.540 187,266 +0.00(+0.00%)
Apr 20, 2020 6.450 6.700 6.200 6.540 191,608 +0.00(+0.00%)
Apr 17, 2020 6.050 6.550 5.920 6.540 168,194 +0.57(+9.55%)
Apr 16, 2020 6.050 6.350 5.880 5.970 242,249 -0.07(-1.16%)
Apr 15, 2020 6.680 6.750 5.810 6.040 208,117 -0.78(-11.44%)
Apr 14, 2020 6.800 7.280 6.740 6.820 196,797 -0.06(-0.87%)
Apr 13, 2020 7.150 7.150 6.790 6.880 136,165 -0.04(-0.58%)
Apr 09, 2020 6.920 6.920 6.920 0 +0.23(+3.44%)
Apr 08, 2020 6.200 6.710 6.200 6.690 220,443 +0.49(+7.90%)
Apr 07, 2020 6.320 6.400 5.940 6.200 397,541 +0.00(+0.00%)
Apr 06, 2020 6.750 6.750 6.070 6.200 399,016 -0.43(-6.49%)
Apr 03, 2020 6.910 7.080 6.460 6.630 204,346 -0.16(-2.36%)
Apr 02, 2020 6.320 7.070 6.130 6.790 671,733 +0.61(+9.87%)
Apr 01, 2020 6.250 6.340 5.900 6.180 350,405 -0.07(-1.12%)
Mar 31, 2020 6.440 6.540 6.160 6.250 498,174 -0.06(-0.95%)
Mar 30, 2020 6.170 6.410 5.940 6.310 275,350 +0.09(+1.45%)
Mar 27, 2020 6.820 7.020 6.200 6.220 251,718 -0.85(-12.02%)
Mar 26, 2020 7.270 7.350 6.830 7.070 291,959 -0.17(-2.35%)
Mar 25, 2020 7.210 7.660 6.790 7.240 287,121 +0.19(+2.70%)
Mar 24, 2020 7.270 7.440 6.880 7.050 465,746 +0.04(+0.57%)
Mar 23, 2020 7.960 8.680 6.840 7.010 339,404 -1.08(-13.35%)
Mar 20, 2020 8.420 8.710 7.850 8.090 609,043 -0.13(-1.58%)
Mar 19, 2020 7.800 8.600 7.570 8.220 2,239,009 +0.33(+4.18%)
Mar 18, 2020 8.150 8.720 7.760 7.890 540,703 -0.67(-7.83%)
Mar 17, 2020 8.530 9.240 8.390 8.560 389,730 -0.04(-0.47%)
Mar 16, 2020 8.090 8.770 7.850 8.600 324,213 -0.09(-1.04%)
Mar 13, 2020 8.520 8.770 8.030 8.690 381,856 +0.39(+4.70%)
Mar 12, 2020 8.610 8.870 8.160 8.300 444,668 -0.84(-9.19%)
Mar 11, 2020 9.250 9.320 8.800 9.140 451,810 -0.40(-4.19%)
Mar 10, 2020 9.770 10.00 9.070 9.540 403,748 -0.17(-1.75%)
Mar 09, 2020 11.36 11.36 8.980 9.710 463,494 -2.59(-21.06%)
Mar 06, 2020 12.40 12.49 12.09 12.30 394,855 -0.20(-1.60%)
Mar 05, 2020 12.40 12.56 12.28 12.50 215,033 -0.03(-0.24%)
Mar 04, 2020 12.69 12.88 12.48 12.53 152,722 -0.03(-0.24%)
Mar 03, 2020 12.64 12.69 12.49 12.56 203,865 -0.01(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.