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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	11.35	11.2	11.2	11.43	11.19	210,600
August 14, 2025	11.75	11.38	11.38	11.8	11.37	118,700
August 13, 2025	11.94	11.8	11.8	11.94	11.75	139,729
August 12, 2025	11.55	11.9	11.9	11.94	11.55	124,412
August 11, 2025	11.6	11.59	11.59	11.66	11.42	192,400
August 08, 2025	11.65	11.56	11.56	11.65	11.44	158,542
August 07, 2025	11.26	11.59	11.59	11.83	11.26	307,300
August 06, 2025	11.75	11.76	11.76	11.9	11.69	124,021
August 05, 2025	11.65	11.73	11.73	11.74	11.45	197,311
August 01, 2025	11.65	11.6	11.6	11.71	11.5	111,725
July 31, 2025	11.76	11.69	11.69	11.92	11.65	159,240
July 30, 2025	12.01	11.92	11.92	12.04	11.84	93,028
July 29, 2025	12.04	12.03	12.03	12.21	11.91	104,421
July 28, 2025	11.79	11.97	11.97	12.05	11.79	186,434
July 25, 2025	11.73	11.72	11.72	11.85	11.66	120,600
July 24, 2025	11.88	11.8	11.8	11.94	11.75	248,400
July 23, 2025	11.81	11.91	11.91	11.93	11.78	170,900
July 22, 2025	11.61	11.81	11.81	11.84	11.53	177,221
July 21, 2025	11.99	11.65	11.65	11.99	11.61	67,100
July 18, 2025	12.15	11.96	11.96	12.17	11.85	214,742
July 17, 2025	12.24	12.25	12.25	12.3	12.15	255,609
July 16, 2025	12.37	12.24	12.24	12.4	12.22	136,000
July 15, 2025	12.72	12.35	12.35	12.75	12.33	235,526
July 14, 2025	12.99	12.68	12.68	13.12	12.67	58,223
July 11, 2025	12.9	12.96	12.96	13.03	12.81	58,121
July 10, 2025	12.99	12.91	12.91	12.99	12.87	68,300
July 09, 2025	12.96	13.03	13.03	13.11	12.92	89,841
July 08, 2025	12.6	12.96	12.96	13	12.6	77,500
July 07, 2025	12.66	12.66	12.66	12.79	12.6	48,503
July 04, 2025	12.8	12.61	12.61	12.8	12.59	27,508
July 03, 2025	12.57	12.68	12.68	12.72	12.54	81,900
July 02, 2025	12.37	12.62	12.62	12.78	12.29	136,629
June 30, 2025	12.12	12.28	12.28	12.28	12.12	189,314
June 27, 2025	12.16	12.22	12.22	12.26	12.12	132,314
June 26, 2025	12.28	12.26	12.26	12.39	12.12	116,233
June 25, 2025	12.15	12.28	12.28	12.28	12.14	76,944
June 24, 2025	12.22	12.18	12.18	12.32	12.12	90,900
June 23, 2025	12.59	12.27	12.27	12.92	12.22	271,100
June 20, 2025	12.76	12.58	12.58	12.76	12.58	207,937
June 19, 2025	12.68	12.68	12.68	12.8	12.67	31,911
June 18, 2025	13.01	12.64	12.64	13.04	12.62	144,530
June 17, 2025	12.9	12.93	12.93	13.03	12.86	131,800
June 16, 2025	13.01	12.81	12.81	13.01	12.64	226,009
June 13, 2025	12.77	13	13	13.01	12.77	146,300
June 12, 2025	12.95	12.82	12.82	12.98	12.77	88,647
June 11, 2025	12.82	13.02	13.02	13.05	12.76	120,759
June 10, 2025	12.55	12.84	12.84	12.9	12.5	143,845
June 09, 2025	12.5	12.59	12.59	12.71	12.41	171,309
June 06, 2025	12.41	12.38	12.38	12.63	12.35	112,100
June 05, 2025	12.35	12.24	12.24	12.47	12.12	251,600
June 04, 2025	12.56	12.3	12.3	12.62	12.26	91,600
June 03, 2025	12.27	12.59	12.59	12.67	12.27	220,813
June 02, 2025	12.1	12.3	12.3	12.41	12.08	208,300
May 30, 2025	12.03	12.1	12.1	12.27	12.03	271,700
May 29, 2025	12.12	12.14	12.14	12.28	12.09	143,400
May 28, 2025	12.1	12.04	12.04	12.29	11.97	311,749
May 27, 2025	11.88	12.06	12.06	12.22	11.88	163,630
May 26, 2025	11.81	12.01	12.01	12.06	11.81	80,600
May 23, 2025	11.69	11.8	11.8	11.89	11.69	129,784
May 22, 2025	11.79	11.76	11.76	11.86	11.7	224,700

Pason Systems Inc. (PSI.TO) TSX