Toronto - Delayed Quote • CAD
Pason Systems Inc. (PSI.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.21 | 16.35 | 15.95 | 15.98 | 15.98 | 94,300 |
Apr 25, 2024 | 15.94 | 16.39 | 15.92 | 16.25 | 16.25 | 94,100 |
Apr 24, 2024 | 16.14 | 16.27 | 15.99 | 16.02 | 16.02 | 58,200 |
Apr 23, 2024 | 15.98 | 16.23 | 15.92 | 16.15 | 16.15 | 139,000 |
Apr 22, 2024 | 16.03 | 16.22 | 15.97 | 16.08 | 16.08 | 116,100 |
Apr 19, 2024 | 15.97 | 16.34 | 15.97 | 16.18 | 16.18 | 43,700 |
Apr 18, 2024 | 16.14 | 16.26 | 15.97 | 16.01 | 16.01 | 64,500 |
Apr 17, 2024 | 16.20 | 16.37 | 16.02 | 16.09 | 16.09 | 68,200 |
Apr 16, 2024 | 16.28 | 16.39 | 16.04 | 16.22 | 16.22 | 177,700 |
Apr 15, 2024 | 16.68 | 16.68 | 16.32 | 16.32 | 16.32 | 86,000 |
Apr 12, 2024 | 17.01 | 17.15 | 16.52 | 16.55 | 16.55 | 98,400 |
Apr 11, 2024 | 17.01 | 17.12 | 16.63 | 16.83 | 16.83 | 427,200 |
Apr 10, 2024 | 16.95 | 17.11 | 16.88 | 16.96 | 16.96 | 201,200 |
Apr 9, 2024 | 16.95 | 17.07 | 16.87 | 16.96 | 16.96 | 188,100 |
Apr 8, 2024 | 16.75 | 16.97 | 16.62 | 16.95 | 16.95 | 230,000 |
Apr 5, 2024 | 16.41 | 16.78 | 16.38 | 16.70 | 16.70 | 406,600 |
Apr 4, 2024 | 17.24 | 17.49 | 16.37 | 16.45 | 16.45 | 204,200 |
Apr 3, 2024 | 16.54 | 17.12 | 16.30 | 17.08 | 17.08 | 345,600 |
Apr 2, 2024 | 16.28 | 16.56 | 16.07 | 16.49 | 16.49 | 237,300 |
Apr 1, 2024 | 15.52 | 16.45 | 15.52 | 16.43 | 16.43 | 210,500 |
Mar 28, 2024 | 15.79 | 15.97 | 15.57 | 15.64 | 15.64 | 111,200 |
Mar 27, 2024 | 15.24 | 16.05 | 15.17 | 15.89 | 15.89 | 302,900 |
Mar 26, 2024 | 14.73 | 15.38 | 14.73 | 15.27 | 15.27 | 190,600 |
Mar 25, 2024 | 14.46 | 14.81 | 14.43 | 14.78 | 14.78 | 117,100 |
Mar 22, 2024 | 14.25 | 14.45 | 14.21 | 14.45 | 14.45 | 63,700 |
Mar 21, 2024 | 14.39 | 14.39 | 14.18 | 14.29 | 14.29 | 51,000 |
Mar 20, 2024 | 13.95 | 14.38 | 13.95 | 14.38 | 14.38 | 90,600 |
Mar 19, 2024 | 13.64 | 14.14 | 13.56 | 14.11 | 14.11 | 99,300 |
Mar 18, 2024 | 13.60 | 13.73 | 13.50 | 13.70 | 13.70 | 137,900 |
Mar 15, 2024 | 13.70 | 13.74 | 13.50 | 13.53 | 13.53 | 306,700 |
Mar 14, 2024 | 0.13 Dividend | |||||
Mar 14, 2024 | 13.90 | 13.90 | 13.49 | 13.70 | 13.70 | 153,600 |
Mar 13, 2024 | 13.98 | 14.14 | 13.76 | 13.81 | 13.68 | 120,000 |
Mar 12, 2024 | 14.07 | 14.17 | 13.87 | 13.90 | 13.77 | 104,300 |
Mar 11, 2024 | 14.13 | 14.19 | 13.98 | 14.07 | 13.94 | 47,300 |
Mar 8, 2024 | 14.20 | 14.20 | 13.92 | 14.13 | 14.00 | 280,300 |
Mar 7, 2024 | 13.56 | 14.30 | 13.54 | 14.20 | 14.07 | 146,000 |
Mar 6, 2024 | 13.57 | 13.74 | 13.49 | 13.56 | 13.43 | 199,700 |
Mar 5, 2024 | 13.84 | 13.89 | 13.39 | 13.45 | 13.32 | 176,700 |
Mar 4, 2024 | 13.99 | 14.00 | 13.73 | 13.82 | 13.69 | 96,900 |
Mar 1, 2024 | 14.23 | 14.75 | 14.06 | 14.09 | 13.96 | 218,800 |
Feb 29, 2024 | 13.50 | 13.91 | 12.33 | 13.84 | 13.71 | 370,500 |
Feb 28, 2024 | 14.27 | 14.29 | 13.96 | 14.16 | 14.03 | 133,100 |
Feb 27, 2024 | 14.18 | 14.32 | 14.13 | 14.27 | 14.14 | 91,200 |
Feb 26, 2024 | 14.12 | 14.34 | 14.11 | 14.28 | 14.15 | 94,500 |
Feb 23, 2024 | 14.07 | 14.18 | 13.97 | 14.15 | 14.02 | 105,100 |
Feb 22, 2024 | 14.20 | 14.30 | 14.10 | 14.12 | 13.99 | 97,400 |
Feb 21, 2024 | 14.17 | 14.40 | 14.10 | 14.17 | 14.04 | 55,900 |
Feb 20, 2024 | 14.53 | 14.53 | 14.11 | 14.20 | 14.07 | 68,900 |
Feb 16, 2024 | 14.61 | 14.74 | 14.58 | 14.64 | 14.50 | 148,600 |
Feb 15, 2024 | 14.22 | 14.71 | 14.22 | 14.68 | 14.54 | 162,400 |
Feb 14, 2024 | 14.37 | 14.48 | 14.27 | 14.30 | 14.17 | 115,200 |
Feb 13, 2024 | 14.84 | 14.84 | 14.25 | 14.35 | 14.21 | 97,800 |
Feb 12, 2024 | 14.50 | 15.03 | 14.49 | 14.95 | 14.81 | 152,900 |
Feb 9, 2024 | 14.52 | 14.62 | 14.38 | 14.47 | 14.33 | 114,600 |
Feb 8, 2024 | 14.34 | 14.46 | 14.23 | 14.42 | 14.28 | 76,500 |
Feb 7, 2024 | 14.42 | 14.60 | 14.37 | 14.40 | 14.26 | 74,700 |
Feb 6, 2024 | 14.70 | 14.70 | 14.41 | 14.41 | 14.27 | 163,100 |
Feb 5, 2024 | 14.79 | 14.82 | 14.56 | 14.66 | 14.52 | 139,400 |
Feb 2, 2024 | 14.76 | 14.89 | 14.69 | 14.77 | 14.63 | 127,300 |
Feb 1, 2024 | 14.83 | 15.09 | 14.73 | 14.85 | 14.71 | 104,900 |
Jan 31, 2024 | 14.83 | 14.91 | 14.60 | 14.74 | 14.60 | 158,800 |
Jan 30, 2024 | 15.28 | 15.28 | 14.87 | 14.93 | 14.79 | 124,300 |
Jan 29, 2024 | 15.38 | 15.38 | 15.21 | 15.28 | 15.14 | 85,600 |
Jan 26, 2024 | 15.10 | 15.48 | 15.07 | 15.38 | 15.24 | 135,500 |
Jan 25, 2024 | 14.80 | 15.09 | 14.73 | 15.00 | 14.86 | 115,900 |
Jan 24, 2024 | 14.61 | 14.83 | 14.60 | 14.72 | 14.58 | 128,100 |
Jan 23, 2024 | 14.48 | 14.60 | 14.38 | 14.52 | 14.38 | 99,300 |
Jan 22, 2024 | 14.55 | 14.55 | 14.38 | 14.40 | 14.26 | 81,800 |
Jan 19, 2024 | 14.47 | 14.63 | 14.26 | 14.56 | 14.42 | 157,400 |
Jan 18, 2024 | 14.25 | 14.54 | 14.23 | 14.44 | 14.30 | 223,100 |
Jan 17, 2024 | 14.04 | 14.28 | 14.00 | 14.25 | 14.12 | 114,900 |
Jan 16, 2024 | 14.19 | 14.36 | 14.02 | 14.22 | 14.09 | 110,600 |
Jan 15, 2024 | 14.22 | 14.48 | 14.22 | 14.47 | 14.33 | 45,400 |
Jan 12, 2024 | 14.57 | 14.60 | 14.22 | 14.39 | 14.25 | 138,500 |
Jan 11, 2024 | 14.93 | 15.01 | 14.43 | 14.50 | 14.36 | 136,900 |
Jan 10, 2024 | 14.99 | 15.13 | 14.81 | 14.88 | 14.74 | 147,500 |
Jan 9, 2024 | 15.16 | 15.34 | 15.03 | 15.14 | 15.00 | 131,600 |
Jan 8, 2024 | 15.77 | 15.77 | 15.22 | 15.31 | 15.17 | 140,100 |
Jan 5, 2024 | 15.82 | 15.96 | 15.82 | 15.91 | 15.76 | 59,400 |
Jan 4, 2024 | 16.15 | 16.15 | 15.69 | 15.88 | 15.73 | 90,400 |
Jan 3, 2024 | 16.06 | 16.16 | 15.90 | 16.08 | 15.93 | 122,200 |
Jan 2, 2024 | 16.30 | 16.30 | 16.00 | 16.16 | 16.01 | 168,500 |
Dec 29, 2023 | 15.92 | 16.23 | 15.83 | 16.17 | 16.02 | 94,000 |
Dec 28, 2023 | 16.20 | 16.33 | 15.94 | 15.97 | 15.82 | 68,400 |
Dec 27, 2023 | 16.12 | 16.30 | 16.09 | 16.26 | 16.11 | 51,000 |
Dec 22, 2023 | 15.83 | 16.16 | 15.83 | 16.10 | 15.95 | 145,100 |
Dec 21, 2023 | 15.95 | 15.95 | 15.74 | 15.82 | 15.67 | 34,200 |
Dec 20, 2023 | 15.71 | 16.00 | 15.71 | 15.81 | 15.66 | 143,400 |
Dec 19, 2023 | 15.61 | 15.88 | 15.58 | 15.88 | 15.73 | 136,500 |
Dec 18, 2023 | 15.51 | 15.79 | 15.43 | 15.54 | 15.39 | 225,300 |
Dec 15, 2023 | 15.44 | 15.68 | 15.24 | 15.44 | 15.29 | 121,500 |
Dec 14, 2023 | 0.12 Dividend | |||||
Dec 14, 2023 | 15.60 | 15.66 | 15.38 | 15.44 | 15.29 | 196,000 |
Dec 13, 2023 | 15.07 | 15.74 | 15.00 | 15.64 | 15.37 | 127,600 |
Dec 12, 2023 | 15.06 | 15.12 | 14.85 | 15.06 | 14.80 | 106,400 |
Dec 11, 2023 | 14.90 | 15.30 | 14.90 | 15.20 | 14.94 | 124,000 |
Dec 8, 2023 | 14.99 | 15.20 | 14.98 | 15.06 | 14.80 | 103,200 |
Dec 7, 2023 | 14.86 | 15.02 | 14.76 | 14.90 | 14.65 | 234,000 |
Dec 6, 2023 | 14.37 | 15.36 | 14.34 | 14.87 | 14.62 | 236,000 |
Dec 5, 2023 | 14.56 | 14.63 | 14.10 | 14.31 | 14.07 | 279,200 |
Dec 4, 2023 | 14.49 | 14.67 | 14.38 | 14.59 | 14.34 | 152,600 |
Dec 1, 2023 | 14.42 | 14.65 | 14.14 | 14.50 | 14.25 | 99,900 |
Nov 30, 2023 | 14.04 | 14.41 | 14.02 | 14.40 | 14.15 | 358,600 |
Nov 29, 2023 | 13.77 | 14.20 | 13.77 | 14.00 | 13.76 | 53,000 |
Nov 28, 2023 | 14.30 | 14.41 | 13.65 | 13.77 | 13.54 | 62,100 |
Nov 27, 2023 | 13.92 | 13.92 | 13.66 | 13.75 | 13.52 | 56,200 |
Nov 24, 2023 | 14.01 | 14.05 | 13.80 | 13.98 | 13.74 | 61,800 |
Nov 23, 2023 | 13.78 | 13.92 | 13.75 | 13.78 | 13.55 | 26,800 |
Nov 22, 2023 | 13.85 | 13.90 | 13.44 | 13.83 | 13.59 | 312,400 |
Nov 21, 2023 | 13.94 | 14.02 | 13.65 | 14.00 | 13.76 | 115,200 |
Nov 20, 2023 | 13.85 | 14.07 | 13.78 | 13.93 | 13.69 | 47,200 |
Nov 17, 2023 | 13.86 | 13.97 | 13.76 | 13.85 | 13.61 | 43,400 |
Nov 16, 2023 | 13.85 | 13.91 | 13.65 | 13.82 | 13.58 | 82,500 |
Nov 15, 2023 | 14.52 | 14.58 | 13.88 | 13.98 | 13.74 | 89,200 |
Nov 14, 2023 | 13.63 | 13.93 | 13.63 | 13.89 | 13.65 | 85,900 |
Nov 13, 2023 | 13.60 | 13.78 | 13.60 | 13.62 | 13.39 | 35,100 |
Nov 10, 2023 | 13.68 | 13.87 | 13.50 | 13.63 | 13.40 | 73,500 |
Nov 9, 2023 | 13.58 | 13.85 | 13.50 | 13.68 | 13.45 | 118,200 |
Nov 8, 2023 | 13.54 | 13.76 | 13.43 | 13.58 | 13.35 | 152,300 |
Nov 7, 2023 | 14.30 | 14.39 | 13.50 | 13.66 | 13.43 | 185,100 |
Nov 6, 2023 | 14.77 | 14.77 | 14.05 | 14.31 | 14.07 | 186,900 |
Nov 3, 2023 | 14.10 | 14.85 | 13.98 | 14.55 | 14.30 | 387,400 |
Nov 2, 2023 | 13.57 | 13.58 | 13.28 | 13.37 | 13.14 | 161,300 |
Nov 1, 2023 | 13.29 | 13.54 | 13.23 | 13.46 | 13.23 | 213,100 |
Oct 31, 2023 | 13.24 | 13.36 | 13.10 | 13.29 | 13.06 | 212,500 |
Oct 30, 2023 | 13.09 | 13.29 | 13.01 | 13.24 | 13.01 | 98,200 |
Oct 27, 2023 | 13.17 | 13.26 | 12.93 | 13.13 | 12.91 | 61,500 |
Oct 26, 2023 | 13.28 | 13.28 | 13.04 | 13.11 | 12.89 | 105,800 |
Oct 25, 2023 | 13.48 | 13.62 | 13.30 | 13.39 | 13.16 | 87,300 |
Oct 24, 2023 | 13.38 | 13.51 | 13.15 | 13.46 | 13.23 | 223,000 |
Oct 23, 2023 | 13.49 | 13.55 | 13.29 | 13.38 | 13.15 | 61,800 |
Oct 20, 2023 | 13.60 | 13.64 | 13.37 | 13.57 | 13.34 | 79,700 |
Oct 19, 2023 | 13.68 | 13.86 | 13.54 | 13.66 | 13.43 | 51,600 |
Oct 18, 2023 | 13.96 | 13.97 | 13.68 | 13.71 | 13.48 | 125,500 |
Oct 17, 2023 | 13.79 | 14.10 | 13.75 | 13.77 | 13.54 | 83,300 |
Oct 16, 2023 | 13.98 | 13.98 | 13.31 | 13.79 | 13.56 | 143,100 |
Oct 13, 2023 | 14.04 | 14.04 | 13.63 | 13.90 | 13.66 | 133,300 |
Oct 12, 2023 | 14.11 | 14.22 | 13.79 | 13.80 | 13.57 | 151,400 |
Oct 11, 2023 | 14.03 | 14.10 | 13.93 | 14.06 | 13.82 | 191,300 |
Oct 10, 2023 | 13.80 | 14.20 | 13.78 | 14.06 | 13.82 | 194,400 |
Oct 6, 2023 | 13.49 | 13.87 | 13.42 | 13.85 | 13.61 | 91,100 |
Oct 5, 2023 | 13.41 | 13.62 | 13.28 | 13.56 | 13.33 | 79,100 |
Oct 4, 2023 | 13.27 | 13.51 | 13.02 | 13.45 | 13.22 | 82,200 |
Oct 3, 2023 | 13.34 | 13.49 | 13.24 | 13.38 | 13.15 | 60,100 |
Oct 2, 2023 | 13.48 | 13.53 | 13.34 | 13.43 | 13.20 | 121,000 |
Sep 29, 2023 | 14.01 | 14.01 | 13.47 | 13.48 | 13.25 | 116,100 |
Sep 28, 2023 | 13.90 | 14.06 | 13.85 | 13.95 | 13.71 | 47,100 |
Sep 27, 2023 | 13.86 | 14.02 | 13.82 | 13.93 | 13.69 | 86,400 |
Sep 26, 2023 | 14.23 | 14.34 | 13.62 | 13.74 | 13.51 | 170,400 |
Sep 25, 2023 | 14.26 | 14.44 | 14.26 | 14.36 | 14.12 | 77,200 |
Sep 22, 2023 | 14.22 | 14.34 | 14.02 | 14.32 | 14.08 | 236,300 |
Sep 21, 2023 | 14.20 | 14.48 | 14.02 | 14.02 | 13.78 | 73,200 |
Sep 20, 2023 | 14.23 | 14.36 | 14.10 | 14.23 | 13.99 | 205,000 |
Sep 19, 2023 | 14.32 | 14.42 | 14.15 | 14.23 | 13.99 | 101,400 |
Sep 18, 2023 | 14.49 | 14.68 | 14.34 | 14.37 | 14.13 | 96,100 |
Sep 15, 2023 | 14.41 | 14.57 | 14.39 | 14.49 | 14.24 | 200,800 |
Sep 14, 2023 | 0.12 Dividend | |||||
Sep 14, 2023 | 14.32 | 14.49 | 14.30 | 14.45 | 14.20 | 254,700 |
Sep 13, 2023 | 14.37 | 14.45 | 14.30 | 14.30 | 13.94 | 100,000 |
Sep 12, 2023 | 14.11 | 14.42 | 14.11 | 14.33 | 13.97 | 51,500 |
Sep 11, 2023 | 14.31 | 14.45 | 14.07 | 14.20 | 13.84 | 63,000 |
Sep 8, 2023 | 14.25 | 14.38 | 14.25 | 14.25 | 13.89 | 59,300 |
Sep 7, 2023 | 14.18 | 14.33 | 14.18 | 14.24 | 13.88 | 67,700 |
Sep 6, 2023 | 14.22 | 14.31 | 14.13 | 14.28 | 13.92 | 63,200 |
Sep 5, 2023 | 14.20 | 14.43 | 14.19 | 14.25 | 13.89 | 66,400 |
Sep 1, 2023 | 14.16 | 14.41 | 14.16 | 14.32 | 13.96 | 98,500 |
Aug 31, 2023 | 13.96 | 14.03 | 13.90 | 13.90 | 13.55 | 105,500 |
Aug 30, 2023 | 14.05 | 14.08 | 13.89 | 13.89 | 13.54 | 54,100 |
Aug 29, 2023 | 13.93 | 14.06 | 13.92 | 13.96 | 13.61 | 62,800 |
Aug 28, 2023 | 13.89 | 14.02 | 13.68 | 13.93 | 13.58 | 76,700 |
Aug 25, 2023 | 13.93 | 14.08 | 13.70 | 13.83 | 13.48 | 103,400 |
Aug 24, 2023 | 13.76 | 13.90 | 13.61 | 13.77 | 13.42 | 57,700 |
Aug 23, 2023 | 13.68 | 13.89 | 13.54 | 13.80 | 13.45 | 66,900 |
Aug 22, 2023 | 13.72 | 13.90 | 13.67 | 13.80 | 13.45 | 65,500 |
Aug 21, 2023 | 13.85 | 13.94 | 13.70 | 13.72 | 13.37 | 80,000 |
Aug 18, 2023 | 13.53 | 13.86 | 13.32 | 13.82 | 13.47 | 184,700 |
Aug 17, 2023 | 13.56 | 13.61 | 13.35 | 13.47 | 13.13 | 76,400 |
Aug 16, 2023 | 13.56 | 13.67 | 13.49 | 13.52 | 13.18 | 66,400 |
Aug 15, 2023 | 13.75 | 13.87 | 13.57 | 13.60 | 13.26 | 147,100 |
Aug 14, 2023 | 13.75 | 13.89 | 13.75 | 13.82 | 13.47 | 124,100 |
Aug 11, 2023 | 13.65 | 13.83 | 13.26 | 13.81 | 13.46 | 134,000 |
Aug 10, 2023 | 13.73 | 13.99 | 13.44 | 13.65 | 13.31 | 86,900 |
Aug 9, 2023 | 13.95 | 14.09 | 13.64 | 13.66 | 13.31 | 104,800 |
Aug 8, 2023 | 13.26 | 13.98 | 13.23 | 13.92 | 13.57 | 375,300 |
Aug 4, 2023 | 13.30 | 13.57 | 13.28 | 13.54 | 13.20 | 117,300 |
Aug 3, 2023 | 13.10 | 13.31 | 13.02 | 13.30 | 12.96 | 182,000 |
Aug 2, 2023 | 12.94 | 13.39 | 12.93 | 13.10 | 12.77 | 203,500 |
Aug 1, 2023 | 13.13 | 13.46 | 13.10 | 13.39 | 13.05 | 183,400 |
Jul 31, 2023 | 13.57 | 13.75 | 13.11 | 13.16 | 12.83 | 241,800 |
Jul 28, 2023 | 13.20 | 13.59 | 13.20 | 13.57 | 13.23 | 129,700 |
Jul 27, 2023 | 13.17 | 13.30 | 13.10 | 13.20 | 12.87 | 112,300 |
Jul 26, 2023 | 13.05 | 13.17 | 12.89 | 13.13 | 12.80 | 123,800 |
Jul 25, 2023 | 12.95 | 13.38 | 12.95 | 13.19 | 12.86 | 289,300 |
Jul 24, 2023 | 12.82 | 13.00 | 12.78 | 12.99 | 12.66 | 154,000 |
Jul 21, 2023 | 12.80 | 12.83 | 12.69 | 12.81 | 12.49 | 96,200 |
Jul 20, 2023 | 12.78 | 12.80 | 12.59 | 12.73 | 12.41 | 114,000 |
Jul 19, 2023 | 12.56 | 12.80 | 12.55 | 12.77 | 12.45 | 210,600 |
Jul 18, 2023 | 12.25 | 12.67 | 12.24 | 12.57 | 12.25 | 210,200 |
Jul 17, 2023 | 12.04 | 12.35 | 11.95 | 12.25 | 11.94 | 317,300 |
Jul 14, 2023 | 12.04 | 12.13 | 11.75 | 12.09 | 11.78 | 291,100 |
Jul 13, 2023 | 11.74 | 12.10 | 11.71 | 12.05 | 11.75 | 267,400 |
Jul 12, 2023 | 11.80 | 11.85 | 11.62 | 11.70 | 11.40 | 129,600 |
Jul 11, 2023 | 11.64 | 11.91 | 11.64 | 11.73 | 11.43 | 203,200 |
Jul 10, 2023 | 11.41 | 11.64 | 11.25 | 11.60 | 11.31 | 338,200 |
Jul 7, 2023 | 11.19 | 11.55 | 11.03 | 11.55 | 11.26 | 270,500 |
Jul 6, 2023 | 11.50 | 11.50 | 11.03 | 11.20 | 10.92 | 270,500 |
Jul 5, 2023 | 11.36 | 11.85 | 11.36 | 11.50 | 11.21 | 185,800 |
Jul 4, 2023 | 11.42 | 11.61 | 11.33 | 11.42 | 11.13 | 70,400 |
Jun 30, 2023 | 11.52 | 11.65 | 11.40 | 11.49 | 11.20 | 271,000 |
Jun 29, 2023 | 11.28 | 11.66 | 11.28 | 11.50 | 11.21 | 91,300 |
Jun 28, 2023 | 11.18 | 11.28 | 11.11 | 11.26 | 10.98 | 204,800 |
Jun 27, 2023 | 10.93 | 11.27 | 10.93 | 11.18 | 10.90 | 141,400 |
Jun 26, 2023 | 10.92 | 11.06 | 10.75 | 10.95 | 10.67 | 146,200 |
Jun 23, 2023 | 11.24 | 11.34 | 10.89 | 10.94 | 10.66 | 190,800 |
Jun 22, 2023 | 11.34 | 11.49 | 11.26 | 11.31 | 11.02 | 180,600 |
Jun 21, 2023 | 11.31 | 11.51 | 11.13 | 11.40 | 11.11 | 118,500 |
Jun 20, 2023 | 11.56 | 11.56 | 11.25 | 11.38 | 11.09 | 145,300 |
Jun 19, 2023 | 11.75 | 11.77 | 11.55 | 11.58 | 11.29 | 54,100 |
Jun 16, 2023 | 11.59 | 11.78 | 11.53 | 11.67 | 11.38 | 187,900 |
Jun 15, 2023 | 11.64 | 11.68 | 11.41 | 11.66 | 11.37 | 155,800 |
Jun 14, 2023 | 0.12 Dividend | |||||
Jun 14, 2023 | 11.71 | 11.81 | 11.52 | 11.65 | 11.36 | 140,100 |
Jun 13, 2023 | 11.69 | 11.90 | 11.64 | 11.71 | 11.30 | 221,400 |
Jun 12, 2023 | 11.49 | 11.63 | 11.34 | 11.60 | 11.19 | 212,100 |
Jun 9, 2023 | 11.65 | 11.70 | 11.48 | 11.59 | 11.18 | 144,700 |
Jun 8, 2023 | 11.64 | 11.71 | 11.57 | 11.65 | 11.24 | 110,200 |
Jun 7, 2023 | 11.60 | 11.77 | 11.52 | 11.65 | 11.24 | 150,400 |
Jun 6, 2023 | 11.74 | 11.86 | 11.57 | 11.60 | 11.19 | 86,300 |
Jun 5, 2023 | 11.98 | 12.03 | 11.81 | 11.89 | 11.47 | 102,300 |
Jun 2, 2023 | 11.74 | 11.96 | 11.68 | 11.91 | 11.49 | 101,000 |
Jun 1, 2023 | 11.30 | 11.74 | 11.18 | 11.57 | 11.16 | 364,400 |
May 31, 2023 | 11.49 | 11.59 | 11.26 | 11.36 | 10.96 | 298,400 |
May 30, 2023 | 11.85 | 11.85 | 11.49 | 11.61 | 11.20 | 85,900 |
May 29, 2023 | 11.74 | 11.92 | 11.74 | 11.85 | 11.43 | 23,800 |
May 26, 2023 | 11.87 | 11.93 | 11.76 | 11.83 | 11.41 | 100,600 |
May 25, 2023 | 11.93 | 12.07 | 11.74 | 11.83 | 11.41 | 133,600 |
May 24, 2023 | 11.85 | 12.15 | 11.83 | 12.09 | 11.66 | 183,500 |
May 23, 2023 | 11.69 | 11.91 | 11.69 | 11.83 | 11.41 | 160,100 |
May 19, 2023 | 11.58 | 11.79 | 11.48 | 11.73 | 11.32 | 161,300 |
May 18, 2023 | 11.38 | 11.58 | 11.28 | 11.53 | 11.12 | 121,900 |
May 17, 2023 | 11.24 | 11.50 | 11.15 | 11.42 | 11.02 | 260,300 |
May 16, 2023 | 11.59 | 11.60 | 10.87 | 11.15 | 10.76 | 291,600 |
May 15, 2023 | 11.54 | 11.66 | 11.48 | 11.63 | 11.22 | 145,700 |
May 12, 2023 | 11.59 | 11.83 | 11.47 | 11.53 | 11.12 | 143,600 |
May 11, 2023 | 11.63 | 11.63 | 11.23 | 11.53 | 11.12 | 199,400 |
May 10, 2023 | 11.87 | 11.95 | 11.60 | 11.70 | 11.29 | 150,600 |
May 9, 2023 | 11.90 | 11.99 | 11.76 | 11.78 | 11.36 | 247,600 |
May 8, 2023 | 12.29 | 12.43 | 11.86 | 11.91 | 11.49 | 230,000 |
May 5, 2023 | 11.76 | 12.31 | 11.75 | 12.20 | 11.77 | 623,100 |
May 4, 2023 | 11.26 | 11.39 | 11.08 | 11.22 | 10.82 | 173,800 |
May 3, 2023 | 11.43 | 11.65 | 11.25 | 11.26 | 10.86 | 487,700 |
May 2, 2023 | 11.50 | 11.58 | 11.32 | 11.50 | 11.09 | 341,100 |
May 1, 2023 | 11.76 | 11.96 | 11.53 | 11.56 | 11.15 | 182,300 |
Apr 28, 2023 | 11.64 | 11.98 | 11.60 | 11.80 | 11.38 | 244,400 |
Apr 27, 2023 | 11.76 | 11.80 | 11.49 | 11.63 | 11.22 | 133,900 |
Apr 26, 2023 | 11.82 | 11.86 | 11.58 | 11.68 | 11.27 | 392,800 |
Related Tickers
NOA.TO North American Construction Group Ltd.
30.18
+1.24%
EFX.TO Enerflex Ltd.
8.11
+3.44%
TOT.TO Total Energy Services Inc.
10.10
+2.12%
STEP.TO STEP Energy Services Ltd.
4.0400
+1.00%
TCW.TO Trican Well Service Ltd.
4.3300
+2.12%
CFW.TO Calfrac Well Services Ltd.
4.5300
-1.09%
MATR.TO Mattr Corp.
16.95
+1.07%
SHLE.TO Source Energy Services Ltd.
16.70
+7.12%
E.TO Enterprise Group, Inc.
1.1100
+0.91%
MCB.TO McCoy Global Inc.
1.9600
+0.51%