Pason Systems Inc. (PSI.TO) TSX

13.07

+0.08(+0.62%)

Updated at April 02 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	13.09	13.07	13.07	13.38	12.95	264,984
April 01, 2026	13.14	12.99	12.99	13.33	12.91	262,496
March 31, 2026	13.23	13.24	13.24	13.43	12.94	508,244
March 30, 2026	13.7	13.24	13.24	13.72	13.15	100,494
March 27, 2026	13.24	13.62	13.62	13.74	13.21	345,416
March 26, 2026	13.17	13.31	13.31	13.46	13.17	104,134
March 25, 2026	13.15	13.19	13.19	13.31	13.03	136,031
March 24, 2026	12.94	13.18	13.18	13.43	12.94	95,222
March 23, 2026	12.99	13.01	13.01	13.12	12.8	59,847
March 20, 2026	12.89	12.9	12.9	12.97	12.71	171,254
March 19, 2026	12.81	12.89	12.89	13.06	12.73	105,800
March 18, 2026	12.79	13.06	13.06	13.12	12.79	83,173
March 17, 2026	12.67	12.85	12.85	12.95	12.64	165,344
March 16, 2026	12.56	12.78	12.78	12.8	12.48	114,150
March 13, 2026	12.61	12.54	12.54	12.66	12.35	91,944
March 12, 2026	12.72	12.65	12.65	12.8	12.61	91,896
March 11, 2026	12.69	12.78	12.78	12.82	12.69	117,597
March 10, 2026	12.68	12.76	12.76	12.85	12.65	101,130
March 09, 2026	12.69	12.75	12.75	12.84	12.59	198,228
March 06, 2026	12.63	12.63	12.63	12.79	12.52	126,800
March 05, 2026	12.72	12.76	12.76	12.81	12.63	124,204
March 04, 2026	12.75	12.69	12.69	12.81	12.62	182,971
March 03, 2026	12.97	12.77	12.77	12.97	12.58	269,014
March 02, 2026	12.5	12.95	12.95	13.17	12.5	263,235
February 27, 2026	12.86	12.35	12.35	12.86	12.18	500,119
February 26, 2026	12.87	12.98	12.98	13	12.74	218,240
February 25, 2026	12.95	12.89	12.89	13.18	12.87	179,800
February 24, 2026	12.66	12.88	12.88	12.93	12.66	122,300
February 23, 2026	12.72	12.68	12.68	12.94	12.56	145,440
February 20, 2026	12.83	12.75	0	12.83	12.58	140,930
February 19, 2026	12.77	12.79	0	12.84	12.72	170,143
February 18, 2026	12.72	12.77	0	12.89	12.68	169,700
February 17, 2026	12.67	12.8	0	12.8	12.56	147,436
February 13, 2026	12.4	12.65	0	12.86	12.27	289,242
February 12, 2026	12.82	12.36	0	12.82	12.17	304,724
February 11, 2026	12.74	12.75	0	12.96	12.65	142,211
February 10, 2026	12.9	12.7	0	12.9	12.54	152,442
February 09, 2026	12.73	12.9	0	12.94	12.61	187,100
February 06, 2026	12.45	12.73	0	12.74	12.45	145,206
February 05, 2026	12.65	12.45	0	12.65	12.26	238,200
February 04, 2026	12.57	12.75	0	12.76	12.37	243,800
February 03, 2026	12.31	12.51	0	12.55	12.15	188,800
February 02, 2026	12	12.34	0	12.36	12	298,420
January 30, 2026	12.19	12.07	0	12.28	12	237,600
January 29, 2026	12.32	12.3	0	12.43	12.21	172,705
January 28, 2026	12.25	12.14	0	12.31	12.08	155,400
January 27, 2026	12.16	12.22	0	12.31	12.09	231,500
January 26, 2026	12.26	12.02	0	12.26	11.89	181,100
January 23, 2026	12.21	12.15	0	12.33	12.11	218,200
January 22, 2026	12.4	12.16	0	12.43	12.13	201,000
January 21, 2026	12.24	12.44	0	12.49	12.24	338,947
January 20, 2026	12.25	12.13	0	12.29	12.1	233,600
January 19, 2026	12.25	12.25	0	12.31	12.2	28,520
January 16, 2026	12.38	12.28	0	12.41	12.22	70,413
January 15, 2026	12.2	12.3	0	12.45	12.07	143,200
January 14, 2026	12.04	12.24	0	12.32	11.96	306,739
January 13, 2026	11.82	11.98	0	11.98	11.73	324,241
January 12, 2026	11.74	11.71	0	11.75	11.5	386,016
January 09, 2026	11.63	11.79	0	11.82	11.51	277,800
January 08, 2026	11.67	11.61	0	11.8	11.54	135,600