Pason Systems (TSX: PSI )

14.31 +0.30 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 14.01 14.39 14.01 14.31 132,588 +0.30(+2.14%)
Oct 10, 2024 14.20 14.20 13.96 14.01 223,968 -0.12(-0.85%)
Oct 09, 2024 13.99 14.26 13.94 14.13 90,340 +0.08(+0.57%)
Oct 08, 2024 14.50 14.57 14.05 14.05 228,018 -0.46(-3.17%)
Oct 07, 2024 14.36 14.57 14.33 14.51 410,453 +0.12(+0.83%)
Oct 04, 2024 14.41 14.47 13.98 14.39 320,673 +0.11(+0.77%)
Oct 03, 2024 13.97 14.40 13.97 14.28 189,904 +0.31(+2.22%)
Oct 02, 2024 13.75 13.99 13.74 13.97 82,693 +0.24(+1.75%)
Oct 01, 2024 13.28 13.90 13.28 13.73 227,386 +0.40(+3.00%)
Sep 30, 2024 12.95 13.36 12.84 13.33 129,548 +0.32(+2.46%)
Sep 27, 2024 13.06 13.22 12.90 13.01 88,697 +0.09(+0.70%)
Sep 26, 2024 13.01 13.05 12.79 12.92 133,144 -0.04(-0.31%)
Sep 25, 2024 13.28 13.34 12.95 12.96 77,435 -0.34(-2.56%)
Sep 24, 2024 13.27 13.45 13.10 13.30 65,076 +0.12(+0.91%)
Sep 23, 2024 13.22 13.31 13.02 13.18 74,898 -0.04(-0.30%)
Sep 20, 2024 13.25 13.30 13.09 13.22 317,902 +0.02(+0.15%)
Sep 19, 2024 13.15 13.22 13.02 13.20 141,594 +0.19(+1.46%)
Sep 18, 2024 13.42 13.42 12.96 13.01 202,189 -0.32(-2.40%)
Sep 17, 2024 13.24 13.39 13.16 13.33 315,383 +0.11(+0.83%)
Sep 16, 2024 13.15 13.23 12.99 13.22 75,063 +0.14(+1.07%)
Sep 13, 2024 13.00 13.42 12.93 13.08 82,500 +0.05(+0.38%)
Sep 12, 2024 13.27 13.30 13.00 13.03 68,221 -0.22(-1.66%)
Sep 11, 2024 13.17 13.26 13.00 13.25 263,696 +0.08(+0.61%)
Sep 10, 2024 13.41 13.41 13.00 13.17 284,468 -0.22(-1.64%)
Sep 09, 2024 13.62 13.71 13.33 13.39 309,428 -0.19(-1.40%)
Sep 06, 2024 14.15 14.22 13.55 13.58 205,271 -0.57(-4.03%)
Sep 05, 2024 14.09 14.29 13.99 14.15 107,794 +0.15(+1.07%)
Sep 04, 2024 14.05 14.30 13.93 14.00 219,699 -0.07(-0.50%)
Sep 03, 2024 14.10 14.30 13.96 14.07 106,233 -0.24(-1.68%)
Aug 30, 2024 14.31 0 +0.04(+0.28%)
Aug 29, 2024 14.22 14.42 14.13 14.27 81,877 +0.11(+0.78%)
Aug 28, 2024 14.30 14.30 14.00 14.16 161,131 -0.18(-1.26%)
Aug 27, 2024 14.52 14.52 14.23 14.34 138,068 -0.25(-1.71%)
Aug 26, 2024 14.45 14.75 14.32 14.59 91,555 +0.20(+1.39%)
Aug 23, 2024 14.13 14.42 14.13 14.39 77,352 +0.32(+2.27%)
Aug 22, 2024 14.20 14.22 13.93 14.07 105,628 -0.13(-0.92%)
Aug 21, 2024 14.25 14.30 14.08 14.20 108,562 +0.02(+0.14%)
Aug 20, 2024 14.38 14.42 14.14 14.18 66,352 -0.20(-1.39%)
Aug 19, 2024 14.42 14.61 14.35 14.38 72,495 -0.04(-0.28%)
Aug 16, 2024 14.50 14.59 14.35 14.42 164,373 -0.08(-0.55%)
Aug 15, 2024 14.27 14.55 14.10 14.50 222,029 +0.19(+1.33%)
Aug 14, 2024 14.34 14.40 14.15 14.31 137,590 -0.03(-0.21%)
Aug 13, 2024 14.39 14.55 14.21 14.34 326,799 -0.03(-0.21%)
Aug 12, 2024 14.52 14.74 14.33 14.37 266,433 -0.13(-0.90%)
Aug 09, 2024 14.65 14.77 14.30 14.50 187,894 -0.15(-1.02%)
Aug 08, 2024 15.30 15.30 14.44 14.65 381,447 -0.58(-3.81%)
Aug 07, 2024 15.69 15.70 15.16 15.23 170,504 -0.32(-2.06%)
Aug 06, 2024 15.48 15.81 15.10 15.55 194,341 +0.01(+0.06%)
Aug 02, 2024 15.54 0 -0.69(-4.25%)
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.