Indicators

Pason Systems (TSX: PSI )

17.25 -0.06 (-0.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	28.20	28.50	26.40	27.99	17,769	-0.21(-0.74%)
Nov 29, 2005	28.30	28.50	28.01	28.20	18,300	-0.10(-0.35%)
Nov 28, 2005	28.17	29.14	28.01	28.30	67,877	-0.20(-0.70%)
Nov 25, 2005	29.02	29.25	28.50	28.50	10,632	-0.85(-2.90%)
Nov 23, 2005	29.90	29.90	29.10	29.35	105,664	-0.40(-1.34%)
Nov 22, 2005	30.00	30.14	29.26	29.75	88,121	+0.06(+0.20%)
Nov 21, 2005	29.60	30.25	29.60	29.69	27,081	+0.43(+1.47%)
Nov 18, 2005	29.50	29.50	28.75	29.26	14,540	+0.16(+0.55%)
Nov 17, 2005	28.10	29.10	28.10	29.10	16,686	+1.00(+3.56%)
Nov 16, 2005	27.01	28.49	27.01	28.10	23,874	+0.40(+1.44%)
Nov 15, 2005	27.40	27.74	27.25	27.70	67,185	+0.46(+1.69%)
Nov 14, 2005	27.05	27.50	27.00	27.24	14,282	+0.14(+0.52%)
Nov 11, 2005	26.60	27.20	26.60	27.10	17,200	+0.50(+1.88%)
Nov 10, 2005	26.10	26.95	25.75	26.60	47,349	+0.71(+2.74%)
Nov 09, 2005	25.75	26.09	25.63	25.89	39,636	+0.28(+1.09%)
Nov 08, 2005	25.85	25.85	25.22	25.61	9,293	+0.20(+0.79%)
Nov 07, 2005	25.85	25.91	25.25	25.41	3,316	+0.34(+1.36%)
Nov 04, 2005	25.15	25.50	24.85	25.07	10,029	+0.07(+0.28%)
Nov 03, 2005	24.45	25.00	24.38	25.00	25,725	+0.55(+2.25%)

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.