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

Pason Systems (TSX: PSI )

17.26 +0.16 (+0.94%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 6, 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 (%)
Mar 31, 2009 9.260 9.800 9.420 9.520 35,625 -0.28(-2.86%)
Mar 30, 2009 9.020 9.940 9.500 9.800 82,459 -0.14(-1.41%)
Mar 26, 2009 9.800 9.940 9.700 9.940 80,666 +0.24(+2.47%)
Mar 25, 2009 9.780 9.700 9.500 9.700 97,178 +0.20(+2.11%)
Mar 24, 2009 9.800 9.850 9.500 9.500 144,870 -0.35(-3.55%)
Mar 23, 2009 9.740 9.850 9.510 9.850 122,440 +0.77(+8.48%)
Mar 20, 2009 9.080 9.400 9.080 9.080 112,880 -0.32(-3.40%)
Mar 19, 2009 10.43 9.840 9.370 9.400 75,039 -0.41(-4.18%)
Mar 18, 2009 9.890 10.01 9.370 9.810 124,194 +0.44(+4.70%)
Mar 17, 2009 9.530 9.470 9.150 9.370 76,182 +0.18(+1.96%)
Mar 16, 2009 8.850 9.470 8.850 9.190 53,634 +0.14(+1.55%)
Mar 13, 2009 8.850 9.200 8.850 9.050 29,254 -0.02(-0.22%)
Mar 12, 2009 8.900 9.150 8.630 9.070 234,624 +0.17(+1.91%)
Mar 11, 2009 8.500 8.920 8.260 8.900 89,534 +0.08(+0.91%)
Mar 10, 2009 8.900 8.970 8.610 8.820 99,118 -0.22(-2.43%)
Mar 09, 2009 8.660 9.140 8.660 9.040 529,097 +0.12(+1.35%)
Mar 06, 2009 9.080 9.230 8.900 8.920 82,814 -0.26(-2.83%)
Mar 05, 2009 9.020 9.200 8.900 9.180 184,570 -0.12(-1.29%)
Mar 04, 2009 9.650 9.750 8.830 9.300 303,519 -0.55(-5.58%)
Mar 02, 2009 9.600 10.04 8.780 9.850 273,379 -0.32(-3.15%)
Feb 27, 2009 9.510 10.65 9.500 10.17 75,616 +0.02(+0.20%)
Feb 26, 2009 10.75 10.75 9.190 10.15 179,023 -0.65(-6.02%)
Feb 25, 2009 11.02 11.43 10.51 10.80 118,222 -0.40(-3.57%)
Feb 24, 2009 11.00 11.20 10.44 11.20 120,984 +0.27(+2.47%)
Feb 23, 2009 11.05 11.45 10.93 10.93 117,066 -0.12(-1.09%)
Feb 20, 2009 11.01 11.74 11.01 11.05 48,380 -0.70(-5.96%)
Feb 19, 2009 10.27 11.83 10.27 11.75 114,297 +0.88(+8.10%)
Feb 18, 2009 11.40 11.40 10.87 10.87 22,205 -0.48(-4.23%)
Feb 17, 2009 11.01 11.82 10.64 11.35 169,289 -0.19(-1.65%)
Feb 13, 2009 11.46 11.86 11.45 11.54 28,446 +0.11(+0.96%)
Feb 12, 2009 11.50 11.74 11.18 11.43 36,377 +0.48(+4.38%)
Feb 11, 2009 11.00 12.15 10.92 10.95 74,601 -0.33(-2.93%)
Feb 10, 2009 11.24 11.56 11.18 11.28 78,497 -0.07(-0.62%)
Feb 09, 2009 11.00 11.37 10.83 11.35 57,114 +0.44(+4.03%)
Feb 06, 2009 10.80 11.16 10.75 10.91 161,223 -0.09(-0.82%)
Feb 05, 2009 11.01 11.64 10.72 11.00 54,993 -0.36(-3.17%)
Feb 04, 2009 11.17 11.36 10.57 11.36 267,009 +0.31(+2.81%)
Feb 03, 2009 11.43 11.43 10.84 11.05 223,035 -0.15(-1.34%)
Feb 02, 2009 12.00 12.00 10.91 11.20 117,953 -0.93(-7.67%)
Jan 30, 2009 11.52 12.16 11.52 12.13 133,390 +0.51(+4.39%)
Jan 29, 2009 11.95 11.95 11.52 11.62 54,137 -0.26(-2.19%)
Jan 28, 2009 12.18 12.25 11.81 11.88 41,979 +0.08(+0.68%)
Jan 27, 2009 12.59 12.60 11.70 11.80 52,863 -0.58(-4.68%)
Jan 26, 2009 12.25 12.96 11.67 12.38 71,305 +0.22(+1.81%)
Jan 23, 2009 11.50 12.38 11.10 12.16 72,445 +1.06(+9.55%)
Jan 22, 2009 12.45 12.45 11.10 11.10 202,187 -1.35(-10.84%)
Jan 21, 2009 13.20 13.20 12.27 12.45 106,021 -0.01(-0.08%)
Jan 20, 2009 13.01 13.23 12.21 12.46 180,977 -0.79(-5.96%)
Jan 19, 2009 13.94 13.94 13.10 13.25 42,900 -0.03(-0.23%)
Jan 16, 2009 13.28 13.31 12.94 13.28 140,313 +0.08(+0.61%)
Jan 15, 2009 13.01 13.37 13.01 13.20 91,062 -0.04(-0.30%)
Jan 14, 2009 13.45 13.59 13.03 13.24 55,864 -0.21(-1.56%)
Jan 13, 2009 13.03 13.48 13.03 13.45 197,748 +0.20(+1.51%)
Jan 12, 2009 13.60 13.60 12.95 13.25 72,059 -0.28(-2.07%)
Jan 09, 2009 13.48 13.98 13.00 13.53 135,415 +0.39(+2.97%)
Jan 08, 2009 13.24 13.24 12.92 13.14 48,366 +0.39(+3.06%)
Jan 07, 2009 12.92 13.34 12.24 12.75 39,162 -0.69(-5.13%)
Jan 06, 2009 13.99 14.00 13.26 13.44 281,496 -0.06(-0.44%)
Jan 05, 2009 13.55 14.45 13.25 13.50 238,984 -0.68(-4.80%)
Jan 02, 2009 14.39 14.39 13.66 14.18 134,447 +0.13(+0.93%)
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.