Pason Systems Inc. - PSI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.83	12.75	12.75	12.83	12.58	140,179
February 19, 2026	12.77	12.79	12.79	12.84	12.72	170,143
February 18, 2026	12.72	12.77	12.77	12.89	12.68	169,700
February 17, 2026	12.67	12.8	12.8	12.8	12.56	147,436
February 13, 2026	12.4	12.65	12.65	12.86	12.27	289,242
February 12, 2026	12.82	12.36	12.36	12.82	12.17	304,724
February 11, 2026	12.74	12.75	12.75	12.96	12.65	142,211
February 10, 2026	12.9	12.7	12.7	12.9	12.54	152,442
February 09, 2026	12.73	12.9	12.9	12.94	12.61	187,100
February 06, 2026	12.45	12.73	12.73	12.74	12.45	145,206
February 05, 2026	12.65	12.45	12.45	12.65	12.26	238,200
February 04, 2026	12.57	12.75	12.75	12.76	12.37	243,800
February 03, 2026	12.31	12.51	12.51	12.55	12.15	188,800
February 02, 2026	12	12.34	12.34	12.36	12	298,420
January 30, 2026	12.19	12.07	12.07	12.28	12	237,600
January 29, 2026	12.32	12.3	12.3	12.43	12.21	172,705
January 28, 2026	12.25	12.14	12.14	12.31	12.08	155,400
January 27, 2026	12.16	12.22	12.22	12.31	12.09	231,500
January 26, 2026	12.26	12.02	12.02	12.26	11.89	181,100
January 23, 2026	12.21	12.15	12.15	12.33	12.11	218,200
January 22, 2026	12.4	12.16	12.16	12.43	12.13	201,000
January 21, 2026	12.24	12.44	12.44	12.49	12.24	338,947
January 20, 2026	12.25	12.13	12.13	12.29	12.1	233,600
January 19, 2026	12.25	12.25	12.25	12.31	12.2	28,520
January 16, 2026	12.38	12.28	12.28	12.41	12.22	70,413
January 15, 2026	12.2	12.3	12.3	12.45	12.07	143,200
January 14, 2026	12.04	12.24	12.24	12.32	11.96	306,739
January 13, 2026	11.82	11.98	11.98	11.98	11.73	324,241
January 12, 2026	11.74	11.71	11.71	11.75	11.5	386,016
January 09, 2026	11.63	11.79	11.79	11.82	11.51	277,800
January 08, 2026	11.67	11.61	11.61	11.8	11.54	135,600
January 07, 2026	11.9	11.57	11.57	12.04	11.55	315,940
January 06, 2026	12.35	11.95	11.95	12.44	11.92	306,100
January 05, 2026	12.26	12.36	12.36	12.42	12.03	320,800
January 02, 2026	11.99	12.29	12.29	12.4	11.99	135,318
December 31, 2025	12.07	11.99	11.99	12.07	11.93	140,500
December 30, 2025	11.97	12	12	12.1	11.93	187,600
December 29, 2025	11.91	11.97	11.97	12.03	11.88	159,130
December 23, 2025	11.91	11.99	11.99	12.04	11.91	126,855
December 22, 2025	11.84	11.89	11.89	12.02	11.79	406,240
December 19, 2025	11.91	11.8	11.8	12.02	11.69	189,710
December 18, 2025	11.97	11.95	11.95	12.08	11.79	291,500
December 17, 2025	11.98	12.03	12.03	12.17	11.97	188,224
December 16, 2025	12.01	11.98	11.85	12.11	11.95	158,442
December 15, 2025	12.26	12.07	11.94	12.26	12.04	186,800
December 12, 2025	12.21	12.26	12.13	12.31	12.09	184,300
December 11, 2025	12.15	12.28	12.28	12.38	12.08	168,949
December 10, 2025	12.15	12.22	12.22	12.29	12.09	220,300
December 09, 2025	12.23	12.2	12.2	12.31	12.15	217,814
December 08, 2025	12.23	12.2	12.2	12.26	12.07	193,100
December 05, 2025	12.33	12.23	12.23	12.36	12.19	135,846
December 04, 2025	12.47	12.33	12.33	12.55	12.31	141,500
December 03, 2025	12.26	12.47	12.47	12.5	12.23	140,504
December 02, 2025	12.19	12.2	12.2	12.24	12.01	129,500
December 01, 2025	12.28	12.2	12.2	12.37	12.16	135,000
November 28, 2025	11.99	12.21	12.21	12.24	11.88	205,448
November 27, 2025	12.13	12.01	12.01	12.14	11.98	36,000
November 26, 2025	11.89	12.08	12.08	12.08	11.79	324,721
November 25, 2025	11.8	11.89	11.89	11.91	11.61	289,400
November 24, 2025	11.7	11.8	11.8	11.88	11.66	278,400

Pason Systems Inc. (PSI.TO) TSX