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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.43	11.37	11.37	11.51	11.33	132,900
October 16, 2025	11.75	11.5	11.5	11.79	11.44	229,402
October 15, 2025	11.75	11.75	11.75	11.86	11.64	77,900
October 14, 2025	11.59	11.68	11.68	11.77	11.56	217,308
October 10, 2025	11.78	11.58	11.58	11.81	11.56	349,108
October 09, 2025	11.99	11.91	11.91	12.05	11.88	76,500
October 08, 2025	11.99	11.9	11.9	12	11.77	228,531
October 07, 2025	12.05	11.99	11.99	12.05	11.9	72,100
October 06, 2025	12.08	12.05	12.05	12.08	11.9	191,904
October 03, 2025	12.04	12.01	12.01	12.1	11.9	86,348
October 02, 2025	12.08	11.98	11.98	12.1	11.84	171,200
October 01, 2025	12.04	12.08	12.08	12.15	11.97	61,900
September 30, 2025	11.93	12.08	12.08	12.09	11.77	339,400
September 29, 2025	12.09	11.92	11.92	12.1	11.91	70,400
September 26, 2025	12.18	12.09	12.09	12.25	12.06	134,500
September 25, 2025	12.16	12.14	12.14	12.16	12	65,800
September 24, 2025	12.13	12.25	12.25	12.32	12.13	180,201
September 23, 2025	11.99	12.05	12.05	12.23	11.99	142,030
September 22, 2025	11.94	11.96	11.96	11.99	11.89	147,400
September 19, 2025	11.92	11.98	11.98	11.99	11.82	2.74M
September 18, 2025	11.78	11.83	11.83	11.85	11.67	312,500
September 17, 2025	11.86	11.71	11.71	11.91	11.68	300,800
September 16, 2025	11.75	11.94	11.94	11.95	11.67	314,317
September 15, 2025	11.73	11.75	11.75	11.96	11.71	291,400
September 12, 2025	11.86	11.92	11.92	11.97	11.8	122,200
September 11, 2025	11.76	11.81	11.81	11.9	11.76	224,514
September 10, 2025	11.57	11.84	11.84	11.87	11.56	183,742
September 09, 2025	11.65	11.55	11.55	11.84	11.51	240,020
September 08, 2025	11.84	11.64	11.64	11.84	11.5	327,100
September 05, 2025	11.86	11.8	11.8	11.96	11.77	166,433
September 04, 2025	11.79	11.86	11.86	11.95	11.69	201,420
September 03, 2025	11.82	11.71	11.71	11.94	11.69	181,400
September 02, 2025	11.82	11.89	11.89	11.97	11.7	252,400
August 29, 2025	11.63	11.75	11.75	11.81	11.56	92,500
August 28, 2025	11.64	11.63	11.63	11.72	11.58	48,100
August 27, 2025	11.71	11.64	11.64	11.78	11.56	179,700
August 26, 2025	11.66	11.66	11.66	11.78	11.57	169,200
August 25, 2025	12.08	11.67	11.67	12.08	11.62	157,040
August 22, 2025	11.56	12.02	12.02	12.08	11.56	207,200
August 21, 2025	11.27	11.52	11.52	11.55	11.23	102,914
August 20, 2025	11.24	11.27	11.27	11.36	11.17	86,500
August 19, 2025	11.43	11.21	11.21	11.5	11.1	186,047
August 18, 2025	11.2	11.35	11.35	11.39	11.09	145,747
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

Pason Systems Inc. (PSI.TO) TSX