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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.68	11.74	11.74	11.78	11.61	165,007
November 20, 2025	11.97	11.71	11.71	12.14	11.65	238,275
November 19, 2025	12.02	11.88	11.88	12.02	11.86	143,800
November 18, 2025	11.96	12.02	12.02	12.07	11.92	208,447
November 17, 2025	12.05	12.11	12.11	12.12	11.87	319,400
November 14, 2025	11.83	12.03	12.03	12.11	11.72	103,016
November 13, 2025	12.38	11.9	11.9	12.38	11.84	215,723
November 12, 2025	12.31	12.38	12.38	12.53	12.25	173,200
November 11, 2025	12.21	12.36	12.36	12.45	12.21	117,614
November 10, 2025	12.16	12.2	12.2	12.27	12.07	215,448
November 07, 2025	12.21	12.18	12.18	12.24	11.86	211,700
November 06, 2025	12	12.27	12.27	12.28	12	164,500
November 05, 2025	11.87	11.98	11.98	12.04	11.83	900,000
November 04, 2025	11.71	11.86	11.86	11.88	11.64	184,516
November 03, 2025	11.95	11.88	11.88	12.01	11.78	382,621
October 31, 2025	11.69	11.95	11.95	12.01	11.69	430,734
October 30, 2025	11.78	11.87	11.87	12.06	11.66	113,877
October 29, 2025	11.97	11.86	11.86	11.99	11.8	95,000
October 28, 2025	12	11.97	11.97	12.1	11.89	76,716
October 27, 2025	11.96	11.96	11.96	11.99	11.8	368,800
October 24, 2025	12.32	11.95	11.95	12.32	11.93	273,100
October 23, 2025	12.11	12.27	12.27	12.33	11.98	226,949
October 22, 2025	11.8	12.02	12.02	12.07	11.8	192,973
October 21, 2025	11.75	11.8	11.8	11.86	11.57	166,718

Pason Systems Inc. (PSI.TO) TSX