Pason Systems Inc. (PSI.TO) TSX

13.99

-0.02(-0.14%)

Updated at May 13 04:00PM

Currency In CAD

PSI.TO Historical Return

If you invested $1000 in Pason Systems Inc. (PSI.TO) 10 years ago, it would be worth $1,216.52 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,867.82, while $1000 invested 1 year ago would be worth $1,231.51. This corresponds to total returns of 21.65%, 86.78%, 23.15%, respectively, with annualized returns of 1.98%, 13.3%, 23.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PSI.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	14.01	13.99	13.99	14.16	13.85	116,003
May 12, 2026	14.6	14.01	14.01	14.69	14	257,556
May 11, 2026	14.33	14.54	14.54	14.86	14.33	300,007
May 08, 2026	14.42	14.56	14.56	14.78	14.35	295,339
May 07, 2026	15.01	14.87	14.87	15.03	14.76	289,270
May 06, 2026	15.11	15.03	15.03	15.29	14.83	458,863
May 05, 2026	14.25	15.4	15.4	15.47	14.05	555,162
May 04, 2026	13.75	13.7	13.7	13.76	13.6	80,970
May 01, 2026	13.95	13.74	13.74	13.95	13.7	103,624
April 30, 2026	13.82	13.97	13.97	14.05	13.76	181,845
April 29, 2026	13.84	13.88	13.88	13.91	13.77	84,703
April 28, 2026	13.65	13.82	13.82	13.92	13.65	128,145
April 27, 2026	13.58	13.63	13.63	13.88	13.49	226,765
April 24, 2026	13.17	13.58	13.58	13.58	13.17	244,035
April 23, 2026	12.9	13.18	13.18	13.22	12.9	160,352
April 22, 2026	12.82	12.97	12.97	12.98	12.81	156,308
April 21, 2026	12.55	12.66	12.66	12.76	12.55	137,211
April 20, 2026	13	12.62	12.62	13.02	12.5	377,853
April 17, 2026	12.8	12.6	12.6	12.8	12.47	116,149
April 16, 2026	12.93	12.95	12.95	13.16	12.85	92,345
April 15, 2026	13	12.99	12.99	13.21	12.94	80,574
April 14, 2026	13.15	13.02	13.02	13.16	12.9	117,601
April 13, 2026	13.27	13.23	13.23	13.45	13.11	256,417
April 10, 2026	13.04	13.12	13.12	13.22	12.98	164,953
April 09, 2026	13.28	13.04	13.04	13.39	12.94	365,371
April 08, 2026	13.08	13.24	13.24	13.3	12.93	172,694
April 07, 2026	13.13	13.23	13.23	13.34	13.1	285,000
April 06, 2026	13.06	13.06	13.06	13.23	12.9	420,847
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	12.65	12.8	12.48	114,150
March 13, 2026	12.61	12.54	12.41	12.66	12.35	91,944
March 12, 2026	12.72	12.65	12.52	12.8	12.61	91,896
March 11, 2026	12.69	12.78	12.65	12.82	12.69	117,597
March 10, 2026	12.68	12.76	12.63	12.85	12.65	101,130
March 09, 2026	12.69	12.75	12.62	12.84	12.59	198,228
March 06, 2026	12.63	12.63	12.5	12.79	12.52	126,800
March 05, 2026	12.72	12.76	12.63	12.81	12.63	124,204
March 04, 2026	12.75	12.69	12.56	12.81	12.62	182,971
March 03, 2026	12.97	12.77	12.64	12.97	12.58	269,014
March 02, 2026	12.5	12.95	12.82	13.17	12.5	263,235
February 27, 2026	12.86	12.35	12.22	12.86	12.18	500,119
February 26, 2026	12.87	12.98	12.85	13	12.74	218,240
February 25, 2026	12.95	12.89	12.76	13.18	12.87	179,800
February 24, 2026	12.66	12.88	12.75	12.93	12.66	122,300
February 23, 2026	12.72	12.68	12.55	12.94	12.56	145,440
February 20, 2026	12.83	12.75	12.62	12.83	12.58	140,930
February 19, 2026	12.77	12.79	12.66	12.84	12.72	170,143
February 18, 2026	12.72	12.77	12.64	12.89	12.68	169,700