Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	15.17	15.31	15.14	15.24	164,137	+0.08(+0.53%)
May 16, 2024	15.26	15.47	15.16	15.16	54,104	-0.10(-0.66%)
May 15, 2024	15.43	15.46	15.16	15.26	167,204	-0.19(-1.23%)
May 14, 2024	15.63	15.70	15.41	15.45	112,165	-0.29(-1.84%)
May 13, 2024	15.51	15.75	15.49	15.74	97,948	+0.12(+0.77%)
May 10, 2024	15.70	15.75	15.56	15.62	45,095	-0.09(-0.57%)
May 09, 2024	15.98	16.03	15.59	15.71	90,164	-0.22(-1.38%)
May 08, 2024	15.51	16.02	15.50	15.93	309,597	+0.26(+1.66%)
May 07, 2024	15.50	15.72	15.48	15.67	139,868	+0.16(+1.03%)
May 06, 2024	15.97	15.97	15.46	15.51	154,098	-0.27(-1.71%)
May 03, 2024	16.00	16.44	15.68	15.78	154,239	-0.19(-1.19%)
May 02, 2024	15.90	16.02	15.72	15.97	62,908	+0.09(+0.57%)
May 01, 2024	15.62	16.10	15.60	15.88	93,037	+0.23(+1.47%)
Apr 30, 2024	16.18	16.30	15.65	15.65	95,897	-0.59(-3.63%)
Apr 29, 2024	15.92	16.25	15.85	16.24	121,737	+0.26(+1.63%)
Apr 26, 2024	16.21	16.35	15.95	15.98	94,264	-0.27(-1.66%)
Apr 25, 2024	15.94	16.39	15.92	16.25	94,077	+0.23(+1.44%)
Apr 24, 2024	16.14	16.27	15.99	16.02	58,202	-0.13(-0.80%)
Apr 23, 2024	15.98	16.23	15.92	16.15	138,994	+0.07(+0.44%)
Apr 22, 2024	16.03	16.22	15.97	16.08	116,088	-0.10(-0.62%)
Apr 19, 2024	15.97	16.34	15.97	16.18	43,707	+0.17(+1.06%)
Apr 18, 2024	16.14	16.26	15.97	16.01	64,530	-0.08(-0.50%)
Apr 17, 2024	16.20	16.37	16.02	16.09	68,239	-0.13(-0.80%)
Apr 16, 2024	16.28	16.39	16.04	16.22	177,676	-0.10(-0.61%)
Apr 15, 2024	16.68	16.68	16.32	16.32	86,043	-0.23(-1.39%)
Apr 12, 2024	17.01	17.15	16.52	16.55	98,415	-0.28(-1.66%)
Apr 11, 2024	17.01	17.12	16.63	16.83	427,209	-0.13(-0.77%)
Apr 10, 2024	16.95	17.11	16.88	16.96	201,158	+0.00(+0.00%)
Apr 09, 2024	16.95	17.07	16.87	16.96	188,071	+0.01(+0.06%)
Apr 08, 2024	16.75	16.97	16.62	16.95	230,003	+0.25(+1.50%)
Apr 05, 2024	16.41	16.78	16.38	16.70	406,595	+0.25(+1.52%)
Apr 04, 2024	17.24	17.49	16.37	16.45	204,230	-0.63(-3.69%)
Apr 03, 2024	16.54	17.12	16.30	17.08	345,577	+0.59(+3.58%)
Apr 02, 2024	16.28	16.56	16.07	16.49	237,315	+0.06(+0.37%)
Apr 01, 2024	15.52	16.45	15.52	16.43	210,499	+0.79(+5.05%)
Mar 28, 2024				15.64	0	-0.25(-1.57%)
Mar 27, 2024	15.24	16.05	15.17	15.89	302,942	+0.62(+4.06%)
Mar 26, 2024	14.73	15.38	14.73	15.27	190,594	+0.49(+3.32%)
Mar 25, 2024	14.46	14.81	14.43	14.78	117,060	+0.33(+2.28%)
Mar 22, 2024	14.25	14.45	14.21	14.45	63,931	+0.16(+1.12%)
Mar 21, 2024	14.39	14.39	14.18	14.29	51,031	-0.09(-0.63%)
Mar 20, 2024	13.95	14.38	13.95	14.38	90,626	+0.27(+1.91%)
Mar 19, 2024	13.64	14.14	13.56	14.11	99,316	+0.41(+2.99%)
Mar 18, 2024	13.60	13.73	13.50	13.70	137,947	+0.17(+1.26%)
Mar 15, 2024	13.70	13.74	13.50	13.53	306,654	-0.17(-1.24%)
Mar 14, 2024	13.90	13.90	13.49	13.70	153,630	-0.11(-0.80%)
Mar 13, 2024	13.98	14.14	13.76	13.81	119,962	-0.09(-0.65%)
Mar 12, 2024	14.07	14.17	13.87	13.90	104,278	-0.17(-1.21%)
Mar 11, 2024	14.13	14.19	13.98	14.07	47,292	-0.06(-0.42%)
Mar 08, 2024	14.20	14.20	13.92	14.13	280,317	-0.07(-0.49%)
Mar 07, 2024	13.56	14.30	13.54	14.20	145,991	+0.64(+4.72%)
Mar 06, 2024	13.57	13.74	13.49	13.56	199,673	+0.11(+0.82%)
Mar 05, 2024	13.84	13.89	13.39	13.45	176,701	-0.37(-2.68%)
Mar 04, 2024	13.99	14.00	13.73	13.82	96,913	-0.27(-1.92%)
Mar 01, 2024	14.23	14.75	14.06	14.09	218,761	+0.25(+1.81%)
Feb 29, 2024	13.50	13.91	12.33	13.84	370,511	-0.32(-2.26%)
Feb 28, 2024	14.27	14.29	13.96	14.16	132,951	-0.11(-0.77%)
Feb 27, 2024	14.18	14.32	14.13	14.27	91,215	-0.01(-0.07%)
Feb 26, 2024	14.12	14.34	14.11	14.28	94,465	+0.13(+0.92%)
Feb 23, 2024	14.07	14.18	13.97	14.15	105,145	+0.03(+0.21%)
Feb 22, 2024	14.20	14.30	14.10	14.12	97,376	-0.05(-0.35%)
Feb 21, 2024	14.17	14.40	14.10	14.17	55,926	-0.03(-0.21%)
Feb 20, 2024	14.53	14.53	14.11	14.20	68,874	-0.44(-3.01%)
Feb 16, 2024				14.64	0	-0.04(-0.27%)
Feb 15, 2024	14.22	14.71	14.22	14.68	162,376	+0.38(+2.66%)
Feb 14, 2024	14.37	14.48	14.27	14.30	115,217	-0.05(-0.35%)
Feb 13, 2024	14.84	14.84	14.26	14.35	97,788	-0.60(-4.01%)
Feb 12, 2024	14.50	15.03	14.49	14.95	152,927	+0.48(+3.32%)
Feb 09, 2024	14.52	14.62	14.38	14.47	114,565	+0.05(+0.35%)
Feb 08, 2024	14.34	14.46	14.23	14.42	76,539	+0.02(+0.14%)
Feb 07, 2024	14.42	14.60	14.37	14.40	74,671	-0.01(-0.07%)
Feb 06, 2024	14.70	14.70	14.41	14.41	163,076	-0.25(-1.71%)
Feb 05, 2024	14.79	14.82	14.56	14.66	139,406	-0.11(-0.74%)
Feb 02, 2024	14.76	14.89	14.69	14.77	127,311	-0.08(-0.54%)
Feb 01, 2024	14.83	15.09	14.73	14.85	104,884	+0.11(+0.75%)
Jan 31, 2024	14.83	14.91	14.60	14.74	158,797	-0.19(-1.27%)
Jan 30, 2024	15.28	15.28	14.87	14.93	124,326	-0.35(-2.29%)
Jan 29, 2024	15.38	15.38	15.21	15.28	85,626	-0.10(-0.65%)
Jan 26, 2024	15.10	15.48	15.07	15.38	135,539	+0.38(+2.53%)
Jan 25, 2024	14.80	15.09	14.73	15.00	115,912	+0.28(+1.90%)
Jan 24, 2024	14.61	14.83	14.60	14.72	128,070	+0.20(+1.38%)
Jan 23, 2024	14.48	14.60	14.38	14.52	99,345	+0.12(+0.83%)
Jan 22, 2024	14.55	14.55	14.38	14.40	81,783	-0.16(-1.10%)
Jan 19, 2024	14.47	14.63	14.26	14.56	157,506	+0.12(+0.83%)
Jan 18, 2024	14.25	14.54	14.23	14.44	223,128	+0.19(+1.33%)
Jan 17, 2024	14.04	14.28	14.00	14.25	114,920	+0.03(+0.21%)
Jan 16, 2024	14.19	14.36	14.02	14.22	110,591	-0.25(-1.73%)
Jan 15, 2024	14.22	14.48	14.22	14.47	45,357	+0.08(+0.56%)
Jan 12, 2024	14.57	14.60	14.22	14.39	138,480	-0.11(-0.76%)
Jan 11, 2024	14.93	15.01	14.43	14.50	136,890	-0.38(-2.55%)
Jan 10, 2024	14.99	15.13	14.81	14.88	147,494	-0.26(-1.72%)
Jan 09, 2024	15.16	15.34	15.03	15.14	131,637	-0.17(-1.11%)
Jan 08, 2024	15.77	15.77	15.22	15.31	140,092	-0.60(-3.77%)
Jan 05, 2024	15.82	15.96	15.82	15.91	59,447	+0.03(+0.19%)
Jan 04, 2024	16.15	16.15	15.69	15.88	90,430	-0.20(-1.24%)
Jan 03, 2024	16.06	16.16	15.90	16.08	122,170	-0.08(-0.50%)
Jan 02, 2024	16.30	16.30	16.00	16.16	168,485	-0.01(-0.06%)
Dec 29, 2023				16.17	0	+0.20(+1.25%)
Dec 28, 2023	16.20	16.33	15.94	15.97	68,425	-0.29(-1.78%)
Dec 27, 2023	16.12	16.30	16.09	16.26	51,017	+0.16(+0.99%)
Dec 22, 2023				16.10	0	+0.28(+1.77%)
Dec 21, 2023	15.95	15.95	15.74	15.82	34,218	+0.01(+0.06%)
Dec 20, 2023	15.71	16.00	15.71	15.81	143,389	-0.07(-0.44%)
Dec 19, 2023	15.61	15.88	15.58	15.88	136,483	+0.34(+2.19%)
Dec 18, 2023	15.51	15.79	15.43	15.54	225,323	+0.10(+0.65%)
Dec 15, 2023	15.44	15.68	15.24	15.44	121,488	+0.00(+0.00%)
Dec 14, 2023	15.60	15.66	15.38	15.44	196,003	-0.20(-1.28%)
Dec 13, 2023	15.07	15.74	15.00	15.64	127,639	+0.58(+3.85%)
Dec 12, 2023	15.06	15.12	14.85	15.06	106,421	-0.14(-0.92%)
Dec 11, 2023	14.90	15.30	14.90	15.20	124,046	+0.14(+0.93%)
Dec 08, 2023	14.99	15.20	14.98	15.06	103,204	+0.16(+1.07%)
Dec 07, 2023	14.86	15.02	14.76	14.90	233,958	+0.03(+0.20%)
Dec 06, 2023	14.37	15.36	14.34	14.87	236,008	+0.56(+3.91%)
Dec 05, 2023	14.56	14.63	14.10	14.31	279,236	-0.28(-1.92%)
Dec 04, 2023	14.49	14.67	14.38	14.59	152,612	+0.09(+0.62%)
Dec 01, 2023	14.42	14.65	14.14	14.50	99,889	+0.10(+0.69%)
Nov 30, 2023	14.04	14.41	14.02	14.40	358,596	+0.40(+2.86%)
Nov 29, 2023	13.77	14.20	13.77	14.00	53,006	+0.23(+1.67%)
Nov 28, 2023	14.30	14.41	13.65	13.77	62,113	+0.02(+0.15%)
Nov 27, 2023	13.92	13.92	13.66	13.75	56,244	-0.23(-1.65%)
Nov 24, 2023	14.01	14.05	13.80	13.98	61,810	+0.20(+1.45%)
Nov 23, 2023	13.78	13.92	13.75	13.78	26,852	-0.05(-0.36%)
Nov 22, 2023	13.85	13.90	13.44	13.83	312,364	-0.17(-1.21%)
Nov 21, 2023	13.94	14.02	13.65	14.00	115,150	+0.07(+0.50%)
Nov 20, 2023	13.85	14.07	13.78	13.93	47,198	+0.08(+0.58%)
Nov 17, 2023	13.86	13.97	13.76	13.85	43,412	+0.03(+0.22%)
Nov 16, 2023	13.85	13.91	13.65	13.82	82,517	-0.16(-1.14%)
Nov 15, 2023	14.52	14.58	13.88	13.98	89,237	+0.09(+0.65%)
Nov 14, 2023	13.63	13.93	13.63	13.89	85,909	+0.27(+1.98%)
Nov 13, 2023	13.60	13.78	13.60	13.62	35,142	-0.01(-0.07%)
Nov 10, 2023	13.68	13.87	13.50	13.63	73,451	-0.05(-0.37%)
Nov 09, 2023	13.58	13.85	13.50	13.68	118,172	+0.10(+0.74%)
Nov 08, 2023	13.54	13.76	13.43	13.58	151,982	-0.08(-0.59%)
Nov 07, 2023	14.30	14.39	13.50	13.66	185,126	-0.65(-4.54%)
Nov 06, 2023	14.77	14.77	14.05	14.31	186,879	-0.24(-1.65%)
Nov 03, 2023	14.10	14.85	13.98	14.55	387,421	+1.18(+8.83%)
Nov 02, 2023	13.57	13.58	13.28	13.37	161,344	-0.09(-0.67%)
Nov 01, 2023	13.29	13.54	13.23	13.46	213,112	+0.17(+1.28%)
Oct 31, 2023	13.24	13.36	13.10	13.29	212,530	+0.05(+0.38%)
Oct 30, 2023	13.09	13.29	13.01	13.24	98,233	+0.11(+0.84%)
Oct 27, 2023	13.17	13.26	12.93	13.13	61,549	+0.02(+0.15%)
Oct 26, 2023	13.28	13.28	13.04	13.11	105,760	-0.28(-2.09%)
Oct 25, 2023	13.48	13.62	13.30	13.39	87,283	-0.07(-0.52%)
Oct 24, 2023	13.38	13.51	13.15	13.46	222,953	+0.08(+0.60%)
Oct 23, 2023	13.49	13.55	13.29	13.38	61,844	-0.19(-1.40%)
Oct 20, 2023	13.60	13.64	13.37	13.57	79,744	-0.09(-0.66%)
Oct 19, 2023	13.68	13.86	13.54	13.66	51,637	-0.05(-0.36%)
Oct 18, 2023	13.96	13.97	13.68	13.71	125,468	-0.06(-0.44%)
Oct 17, 2023	13.79	14.10	13.75	13.77	83,298	-0.02(-0.15%)
Oct 16, 2023	13.98	13.98	13.31	13.79	143,109	-0.11(-0.79%)
Oct 13, 2023	14.04	14.04	13.63	13.90	133,330	+0.10(+0.72%)
Oct 12, 2023	14.11	14.22	13.79	13.80	151,359	-0.26(-1.85%)
Oct 11, 2023	14.03	14.10	13.93	14.06	191,258	+0.00(+0.00%)
Oct 10, 2023	13.80	14.20	13.78	14.06	194,422	+0.21(+1.52%)
Oct 06, 2023				13.85	0	+0.29(+2.14%)
Oct 05, 2023	13.41	13.62	13.28	13.56	79,091	+0.11(+0.82%)
Oct 04, 2023	13.27	13.51	13.02	13.45	82,244	+0.07(+0.52%)
Oct 03, 2023	13.34	13.49	13.24	13.38	60,130	-0.05(-0.37%)
Oct 02, 2023	13.48	13.53	13.34	13.43	121,044	-0.05(-0.37%)
Sep 29, 2023	14.01	14.01	13.47	13.48	116,097	-0.47(-3.37%)
Sep 28, 2023	13.90	14.06	13.85	13.95	47,118	+0.02(+0.14%)
Sep 27, 2023	13.86	14.02	13.82	13.93	86,390	+0.19(+1.38%)
Sep 26, 2023	14.23	14.34	13.62	13.74	170,409	-0.62(-4.32%)
Sep 25, 2023	14.26	14.39	14.35	14.36	77,150	+0.04(+0.28%)
Sep 22, 2023	14.22	14.34	14.02	14.32	236,307	+0.30(+2.14%)
Sep 21, 2023	14.20	14.48	14.02	14.02	73,212	-0.21(-1.48%)
Sep 20, 2023	14.23	14.36	14.10	14.23	205,041	+0.00(+0.00%)
Sep 19, 2023	14.32	14.42	14.15	14.23	101,567	-0.14(-0.97%)
Sep 18, 2023	14.49	14.68	14.34	14.37	96,086	-0.12(-0.83%)
Sep 15, 2023	14.41	14.57	14.39	14.49	200,782	+0.04(+0.28%)
Sep 14, 2023	14.32	14.49	14.30	14.45	254,701	+0.15(+1.05%)
Sep 13, 2023	14.37	14.45	14.30	14.30	100,038	-0.03(-0.21%)
Sep 12, 2023	14.11	14.42	14.11	14.33	51,480	+0.13(+0.92%)
Sep 11, 2023	14.31	14.45	14.07	14.20	63,002	-0.05(-0.35%)
Sep 08, 2023	14.25	14.38	14.25	14.25	59,307	+0.01(+0.07%)
Sep 07, 2023	14.18	14.33	14.18	14.24	67,681	-0.04(-0.28%)
Sep 06, 2023	14.22	14.31	14.13	14.28	63,227	+0.03(+0.21%)
Sep 05, 2023	14.20	14.43	14.19	14.25	66,368	-0.07(-0.49%)
Sep 01, 2023				14.32	0	+0.42(+3.02%)
Aug 31, 2023	13.96	14.03	13.90	13.90	105,455	+0.01(+0.07%)
Aug 30, 2023	14.05	14.08	13.89	13.89	54,102	-0.07(-0.50%)
Aug 29, 2023	13.93	14.06	13.92	13.96	62,757	+0.03(+0.22%)
Aug 28, 2023	13.89	14.02	13.68	13.93	76,684	+0.10(+0.72%)
Aug 25, 2023	13.93	14.08	13.70	13.83	103,366	+0.06(+0.44%)
Aug 24, 2023	13.76	13.90	13.61	13.77	57,653	-0.03(-0.22%)
Aug 23, 2023	13.68	13.89	13.54	13.80	66,227	+0.00(+0.00%)
Aug 22, 2023	13.72	13.90	13.67	13.80	65,501	+0.08(+0.58%)
Aug 21, 2023	13.85	13.94	13.70	13.72	80,036	-0.10(-0.72%)
Aug 18, 2023	13.53	13.86	13.32	13.82	184,686	+0.35(+2.60%)
Aug 17, 2023	13.56	13.61	13.35	13.47	76,430	-0.05(-0.37%)
Aug 16, 2023	13.56	13.67	13.49	13.52	66,432	-0.08(-0.59%)
Aug 15, 2023	13.75	13.87	13.57	13.60	147,148	-0.22(-1.59%)
Aug 14, 2023	13.75	13.89	13.75	13.82	124,114	+0.01(+0.07%)
Aug 11, 2023	13.65	13.83	13.26	13.81	133,951	+0.16(+1.17%)
Aug 10, 2023	13.73	13.99	13.44	13.65	86,942	-0.01(-0.07%)
Aug 09, 2023	13.95	14.09	13.64	13.66	104,845	-0.26(-1.87%)
Aug 08, 2023	13.26	13.98	13.23	13.92	375,302	+0.38(+2.81%)
Aug 04, 2023				13.54	0	+0.24(+1.80%)
Aug 03, 2023	13.10	13.31	13.02	13.30	182,045	+0.20(+1.53%)
Aug 02, 2023	12.94	13.39	12.93	13.10	203,480	-0.29(-2.17%)
Aug 01, 2023	13.13	13.46	13.10	13.39	183,401	+0.23(+1.75%)
Jul 31, 2023	13.57	13.75	13.11	13.16	241,787	-0.41(-3.02%)
Jul 28, 2023	13.20	13.59	13.20	13.57	129,661	+0.37(+2.80%)
Jul 27, 2023	13.17	13.30	13.10	13.20	112,278	+0.07(+0.53%)
Jul 26, 2023	13.05	13.17	12.89	13.13	123,806	-0.06(-0.45%)
Jul 25, 2023	12.95	13.38	12.95	13.19	289,312	+0.20(+1.54%)
Jul 24, 2023	12.82	13.00	12.78	12.99	153,985	+0.18(+1.41%)
Jul 21, 2023	12.80	12.83	12.69	12.81	96,168	+0.08(+0.63%)
Jul 20, 2023	12.78	12.80	12.59	12.73	114,032	-0.04(-0.31%)
Jul 19, 2023	12.56	12.80	12.55	12.77	210,640	+0.20(+1.59%)
Jul 18, 2023	12.25	12.67	12.24	12.57	210,218	+0.32(+2.61%)
Jul 17, 2023	12.04	12.35	11.95	12.25	317,259	+0.16(+1.32%)
Jul 14, 2023	12.04	12.13	11.75	12.09	291,095	+0.04(+0.33%)
Jul 13, 2023	11.74	12.10	11.71	12.05	267,423	+0.35(+2.99%)
Jul 12, 2023	11.80	11.85	11.62	11.70	129,580	-0.03(-0.26%)
Jul 11, 2023	11.64	11.91	11.64	11.73	203,173	+0.13(+1.12%)
Jul 10, 2023	11.41	11.64	11.25	11.60	338,157	+0.05(+0.43%)
Jul 07, 2023	11.19	11.55	11.03	11.55	270,484	+0.35(+3.13%)
Jul 06, 2023	11.50	11.50	11.03	11.20	270,452	-0.30(-2.61%)
Jul 05, 2023	11.36	11.85	11.36	11.50	185,792	+0.08(+0.70%)
Jul 04, 2023	11.42	11.61	11.33	11.42	70,356	-0.07(-0.61%)
Jun 30, 2023				11.49	0	-0.01(-0.09%)
Jun 29, 2023	11.28	11.66	11.28	11.50	91,304	+0.24(+2.13%)
Jun 28, 2023	11.18	11.28	11.11	11.26	199,112	+0.08(+0.72%)
Jun 27, 2023	10.93	11.27	10.93	11.18	141,409	+0.23(+2.10%)
Jun 26, 2023	10.92	11.06	10.75	10.95	146,160	+0.01(+0.09%)
Jun 23, 2023	11.24	11.34	10.89	10.94	190,839	-0.37(-3.27%)
Jun 22, 2023	11.34	11.49	11.26	11.31	180,628	-0.09(-0.79%)
Jun 21, 2023	11.31	11.51	11.13	11.40	118,459	+0.02(+0.18%)
Jun 20, 2023	11.56	11.56	11.25	11.38	145,262	-0.20(-1.73%)
Jun 19, 2023	11.75	11.77	11.55	11.58	54,135	-0.09(-0.77%)
Jun 16, 2023	11.59	11.78	11.53	11.67	187,889	+0.01(+0.09%)
Jun 15, 2023	11.64	11.68	11.41	11.66	155,784	+0.01(+0.09%)
Jun 14, 2023	11.71	11.81	11.52	11.65	140,067	-0.06(-0.51%)
Jun 13, 2023	11.69	11.90	11.64	11.71	221,383	+0.11(+0.95%)
Jun 12, 2023	11.49	11.63	11.34	11.60	212,089	+0.01(+0.09%)
Jun 09, 2023	11.65	11.70	11.48	11.59	144,679	-0.06(-0.52%)
Jun 08, 2023	11.64	11.71	11.57	11.65	110,158	+0.00(+0.00%)
Jun 07, 2023	11.60	11.77	11.52	11.65	150,388	+0.05(+0.43%)
Jun 06, 2023	11.74	11.86	11.57	11.60	86,277	-0.29(-2.44%)
Jun 05, 2023	11.98	12.03	11.81	11.89	102,324	-0.02(-0.17%)
Jun 02, 2023	11.74	11.96	11.68	11.91	100,951	+0.34(+2.94%)

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.

Pason Systems (TSX: PSI )

Historical Prices

Sections

Services

Follow Us