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 31, 2021 8.700 8.880 8.700 8.850 26,075 +0.18(+2.08%)
May 28, 2021 8.700 8.760 8.580 8.670 70,910 -0.07(-0.80%)
May 27, 2021 8.540 8.770 8.500 8.740 365,307 +0.13(+1.51%)
May 26, 2021 8.450 8.650 8.440 8.610 60,848 +0.16(+1.89%)
May 25, 2021 8.460 8.610 8.410 8.450 109,730 -0.01(-0.12%)
May 21, 2021 8.460 8.460 8.460 0 -0.04(-0.47%)
May 20, 2021 8.670 8.670 8.400 8.500 140,129 -0.18(-2.07%)
May 19, 2021 8.670 8.710 8.540 8.680 54,602 -0.11(-1.25%)
May 18, 2021 8.850 8.910 8.750 8.790 42,788 -0.08(-0.90%)
May 17, 2021 8.860 8.900 8.710 8.870 83,856 +0.01(+0.11%)
May 14, 2021 8.630 8.930 8.630 8.860 61,409 +0.28(+3.26%)
May 13, 2021 8.650 8.700 8.480 8.580 54,818 -0.05(-0.58%)
May 12, 2021 8.770 8.940 8.600 8.630 76,679 -0.04(-0.46%)
May 11, 2021 8.710 8.810 8.580 8.670 114,423 -0.15(-1.70%)
May 10, 2021 9.080 9.080 8.800 8.820 53,534 -0.16(-1.78%)
May 07, 2021 9.040 9.050 8.840 8.980 100,360 -0.10(-1.10%)
May 06, 2021 9.320 9.320 9.020 9.080 39,035 -0.26(-2.78%)
May 05, 2021 9.360 9.410 9.070 9.340 128,300 +0.03(+0.32%)
May 04, 2021 9.500 9.570 9.270 9.310 70,803 -0.09(-0.96%)
May 03, 2021 9.430 9.750 9.370 9.400 144,930 +0.00(+0.00%)
Apr 30, 2021 9.520 9.550 9.250 9.400 80,854 -0.02(-0.21%)
Apr 29, 2021 9.410 9.510 9.310 9.420 32,160 +0.10(+1.07%)
Apr 28, 2021 9.390 9.410 9.260 9.320 98,535 +0.00(+0.00%)
Apr 27, 2021 9.370 9.520 9.290 9.320 41,731 -0.02(-0.21%)
Apr 26, 2021 9.620 9.750 9.320 9.340 102,346 -0.26(-2.71%)
Apr 23, 2021 9.560 9.740 9.520 9.600 79,504 +0.06(+0.63%)
Apr 22, 2021 9.370 9.570 9.220 9.540 131,480 +0.17(+1.81%)
Apr 21, 2021 9.060 9.400 9.020 9.370 73,536 +0.21(+2.29%)
Apr 20, 2021 9.640 9.700 9.010 9.160 139,378 -0.48(-4.98%)
Apr 19, 2021 9.280 9.730 9.260 9.640 196,431 +0.38(+4.10%)
Apr 16, 2021 8.910 9.280 8.900 9.260 157,451 +0.36(+4.04%)
Apr 15, 2021 8.990 8.990 8.680 8.900 52,992 +0.02(+0.23%)
Apr 14, 2021 8.760 8.960 8.740 8.880 86,254 +0.12(+1.37%)
Apr 13, 2021 8.500 8.800 8.490 8.760 161,641 +0.32(+3.79%)
Apr 12, 2021 8.680 8.680 8.400 8.440 115,568 -0.24(-2.76%)
Apr 09, 2021 8.670 8.800 8.350 8.680 101,386 +0.01(+0.12%)
Apr 08, 2021 8.650 8.750 8.570 8.670 94,584 -0.02(-0.23%)
Apr 07, 2021 8.610 8.750 8.580 8.690 51,483 +0.04(+0.46%)
Apr 06, 2021 8.950 8.970 8.620 8.650 81,059 -0.24(-2.70%)
Apr 05, 2021 9.090 9.090 8.820 8.890 29,879 -0.18(-1.98%)
Apr 01, 2021 9.070 9.070 9.070 0 +0.19(+2.14%)
Mar 31, 2021 8.760 8.900 8.660 8.880 52,238 +0.14(+1.60%)
Mar 30, 2021 8.890 8.920 8.700 8.740 28,848 -0.22(-2.46%)
Mar 29, 2021 8.900 9.060 8.890 8.960 78,319 +0.01(+0.11%)
Mar 26, 2021 8.970 8.970 8.870 8.950 73,326 +0.09(+1.02%)
Mar 25, 2021 8.930 8.980 8.630 8.860 74,195 -0.19(-2.10%)
Mar 24, 2021 8.960 9.260 8.960 9.050 69,902 +0.21(+2.38%)
Mar 23, 2021 9.100 9.180 8.790 8.840 144,953 -0.41(-4.43%)
Mar 22, 2021 9.380 9.700 9.000 9.250 92,829 -0.15(-1.60%)
Mar 19, 2021 9.490 9.620 9.350 9.400 229,358 -0.07(-0.74%)
Mar 18, 2021 9.720 9.890 9.440 9.470 213,978 -0.29(-2.97%)
Mar 17, 2021 9.840 10.02 9.660 9.760 82,870 -0.11(-1.11%)
Mar 16, 2021 10.13 10.13 9.740 9.870 128,548 -0.26(-2.57%)
Mar 15, 2021 10.49 10.50 10.09 10.13 97,457 -0.24(-2.31%)
Mar 12, 2021 10.49 10.49 10.31 10.37 135,993 +0.12(+1.17%)
Mar 11, 2021 10.36 10.36 10.16 10.25 51,134 -0.06(-0.58%)
Mar 10, 2021 9.890 10.37 9.850 10.31 147,659 +0.49(+4.99%)
Mar 09, 2021 9.950 10.19 9.810 9.820 199,844 -0.11(-1.11%)
Mar 08, 2021 9.980 10.02 9.820 9.930 130,169 -0.03(-0.30%)
Mar 05, 2021 10.07 10.09 9.830 9.960 107,940 -0.01(-0.10%)
Mar 04, 2021 9.830 10.07 9.730 9.970 316,441 +0.23(+2.36%)
Mar 03, 2021 9.610 9.880 9.580 9.740 175,623 +0.21(+2.20%)
Mar 02, 2021 9.820 9.920 9.450 9.530 116,458 -0.26(-2.66%)
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.