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

Pason Systems (TSX: PSI )

15.16 -0.10 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2009 9.600 9.960 9.330 9.400 312,044 -0.12(-1.26%)
May 28, 2009 10.02 10.02 9.330 9.520 376,779 -0.18(-1.86%)
May 27, 2009 10.15 10.19 9.630 9.700 56,795 -0.30(-3.00%)
May 26, 2009 9.670 10.07 9.670 10.00 164,030 -0.10(-0.99%)
May 25, 2009 10.49 10.49 9.840 10.10 31,973 -0.21(-2.04%)
May 22, 2009 9.840 10.31 9.820 10.31 46,612 +0.31(+3.10%)
May 21, 2009 10.14 10.19 9.500 10.00 78,911 -0.07(-0.70%)
May 20, 2009 9.790 10.19 9.710 10.07 82,785 +0.21(+2.13%)
May 19, 2009 9.940 9.940 9.620 9.860 79,130 +0.15(+1.54%)
May 17, 2009 10.04 10.04 9.280 9.710 3,280 +0.12(+1.25%)
May 15, 2009 10.04 10.04 9.280 9.590 103,398 +0.00(+0.00%)
May 14, 2009 9.090 9.590 9.000 9.590 47,088 +0.50(+5.50%)
May 13, 2009 9.650 9.980 9.090 9.090 88,342 -0.52(-5.41%)
May 12, 2009 9.650 10.05 9.610 9.610 408,970 -0.06(-0.62%)
May 11, 2009 10.37 10.37 9.670 9.670 140,746 -0.63(-6.12%)
May 08, 2009 10.45 10.45 10.20 10.30 54,314 +0.13(+1.28%)
May 07, 2009 10.45 10.50 9.900 10.17 141,153 -0.08(-0.78%)
May 06, 2009 10.78 10.79 9.800 10.25 180,396 -0.30(-2.84%)
May 05, 2009 10.92 10.93 10.55 10.55 94,992 -0.38(-3.48%)
May 04, 2009 10.50 10.93 10.46 10.93 87,653 +0.43(+4.10%)
May 01, 2009 10.03 10.59 10.03 10.50 75,023 +0.35(+3.45%)
Apr 30, 2009 10.29 10.50 10.04 10.15 118,513 -0.15(-1.46%)
Apr 29, 2009 10.49 10.49 10.07 10.30 55,926 +0.17(+1.68%)
Apr 28, 2009 10.33 10.75 10.13 10.13 100,180 -0.30(-2.88%)
Apr 27, 2009 10.99 10.99 10.43 10.43 15,610 -0.57(-5.18%)
Apr 24, 2009 10.75 11.24 10.75 11.00 78,414 -0.10(-0.90%)
Apr 23, 2009 11.15 11.25 11.01 11.10 82,359 -0.14(-1.25%)
Apr 22, 2009 10.91 11.25 10.75 11.24 124,866 +0.33(+3.02%)
Apr 21, 2009 9.660 10.93 9.660 10.91 55,628 +0.88(+8.77%)
Apr 20, 2009 10.94 10.94 10.03 10.03 45,952 -0.87(-7.98%)
Apr 17, 2009 10.27 10.92 10.19 10.90 40,715 +0.43(+4.11%)
Apr 16, 2009 10.48 10.69 10.28 10.47 29,606 +0.08(+0.77%)
Apr 15, 2009 10.48 10.73 10.00 10.39 93,407 +0.14(+1.37%)
Apr 14, 2009 9.600 10.25 9.600 10.25 68,996 +0.25(+2.50%)
Apr 13, 2009 10.10 10.15 9.690 10.00 35,559 -0.10(-0.99%)
Apr 09, 2009 9.880 10.80 9.420 10.10 67,968 +0.08(+0.80%)
Apr 08, 2009 9.590 10.80 9.420 10.02 41,125 +0.13(+1.31%)
Apr 07, 2009 10.26 10.42 9.890 9.890 98,254 -0.28(-2.75%)
Apr 06, 2009 9.770 10.42 10.17 10.17 34,687 -0.25(-2.40%)
Apr 03, 2009 10.99 10.80 9.420 10.42 155,615 -0.38(-3.52%)
Apr 02, 2009 10.00 10.80 10.00 10.80 135,907 +0.80(+8.00%)
Apr 01, 2009 9.250 10.00 9.520 10.00 71,291 +0.48(+5.04%)
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%)
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.