Pason Systems (TSX:PSI)

12.28 +0.06 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 12.12 12.28 12.12 12.28 189,314 +0.06(+0.49%)
Jun 27, 2025 12.16 12.26 12.12 12.22 132,314 -0.04(-0.33%)
Jun 26, 2025 12.28 12.39 12.12 12.26 116,233 -0.02(-0.16%)
Jun 25, 2025 12.15 12.28 12.14 12.28 76,944 +0.10(+0.82%)
Jun 24, 2025 12.22 12.32 12.12 12.18 90,883 -0.09(-0.73%)
Jun 23, 2025 12.59 12.92 12.22 12.27 271,051 -0.31(-2.46%)
Jun 20, 2025 12.76 12.76 12.58 12.58 207,937 -0.10(-0.79%)
Jun 19, 2025 12.68 12.80 12.67 12.68 32,011 +0.04(+0.32%)
Jun 18, 2025 13.01 13.04 12.62 12.64 144,530 -0.29(-2.24%)
Jun 17, 2025 12.90 13.03 12.86 12.93 132,061 +0.12(+0.94%)
Jun 16, 2025 13.01 13.01 12.64 12.81 226,009 -0.19(-1.46%)
Jun 13, 2025 12.77 13.01 12.77 13.00 146,254 +0.18(+1.40%)
Jun 12, 2025 12.95 12.98 12.77 12.82 88,647 -0.20(-1.54%)
Jun 11, 2025 12.82 13.05 12.76 13.02 120,759 +0.18(+1.40%)
Jun 10, 2025 12.55 12.90 12.50 12.84 143,845 +0.25(+1.99%)
Jun 09, 2025 12.50 12.71 12.41 12.59 171,309 +0.21(+1.70%)
Jun 06, 2025 12.41 12.63 12.35 12.38 112,054 +0.14(+1.14%)
Jun 05, 2025 12.35 12.47 12.12 12.24 251,599 -0.06(-0.49%)
Jun 04, 2025 12.56 12.62 12.26 12.30 91,572 -0.29(-2.30%)
Jun 03, 2025 12.27 12.67 12.27 12.59 220,813 +0.29(+2.36%)
Jun 02, 2025 12.10 12.41 12.08 12.30 208,290 +0.20(+1.65%)
May 30, 2025 12.03 12.27 12.03 12.10 271,682 -0.04(-0.33%)
May 29, 2025 12.12 12.28 12.09 12.14 143,390 +0.10(+0.83%)
May 28, 2025 12.10 12.29 11.97 12.04 311,749 -0.02(-0.17%)
May 27, 2025 11.88 12.22 11.88 12.06 163,630 +0.05(+0.42%)
May 26, 2025 11.81 12.06 11.81 12.01 80,586 +0.21(+1.78%)
May 23, 2025 11.69 11.89 11.69 11.80 129,784 +0.04(+0.34%)
May 22, 2025 11.79 11.86 11.70 11.76 224,654 -0.14(-1.18%)
May 21, 2025 11.70 12.09 11.70 11.90 155,098 +0.08(+0.68%)
May 20, 2025 11.86 11.89 11.71 11.82 213,813 +0.02(+0.17%)
May 16, 2025 11.80 0 +0.08(+0.68%)
May 15, 2025 11.83 11.84 11.61 11.72 118,511 -0.13(-1.10%)
May 14, 2025 11.89 11.89 11.63 11.85 280,986 +0.05(+0.42%)
May 13, 2025 11.76 11.97 11.65 11.80 206,445 +0.10(+0.85%)
May 12, 2025 11.36 11.70 11.26 11.70 262,931 +0.59(+5.31%)
May 09, 2025 11.20 11.20 10.95 11.11 114,299 -0.09(-0.80%)
May 08, 2025 11.13 11.29 11.00 11.20 194,750 +0.23(+2.10%)
May 07, 2025 11.38 11.60 10.96 10.97 214,367 -0.45(-3.94%)
May 06, 2025 11.48 11.62 11.35 11.42 122,134 -0.06(-0.52%)
May 05, 2025 11.49 11.56 11.25 11.48 113,724 -0.10(-0.86%)
May 02, 2025 11.17 11.79 10.74 11.58 338,906 +0.48(+4.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.