U.S. Markets closed

Pason Systems Inc. (PSI.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
18.63+0.45 (+2.48%)
At close: 4:00PM EDT
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201718.1918.6817.8018.6318.6356,400
Jun 22, 201718.0618.4318.0618.1818.1849,800
Jun 21, 201718.4018.6117.8718.0318.0329,800
Jun 20, 201718.1818.4817.9518.4018.4051,800
Jun 19, 201718.5218.6318.3618.3918.3933,900
Jun 16, 201718.7318.7318.4018.5618.56132,800
Jun 15, 201718.8218.8618.6318.7618.7650,100
Jun 14, 201719.6319.7918.8518.9518.9597,400
Jun 13, 201719.3419.7819.3219.7319.73271,800
Jun 13, 20170.17 Dividend
Jun 12, 201719.3219.4119.1319.4919.3287,100
Jun 09, 201719.3019.3319.0819.3719.2056,000
Jun 08, 201719.1819.3618.9719.5019.3365,900
Jun 07, 201719.2819.4618.9819.4219.2593,500
Jun 06, 201719.2519.3719.2519.5119.3459,900
Jun 05, 201719.1819.3519.1319.4919.3237,400
Jun 02, 201719.1319.3019.0619.4219.2558,600
Jun 01, 201719.3319.5019.1519.4619.2968,200
May 31, 201719.1319.4118.9519.5019.3399,600
May 30, 201719.5819.5819.2719.4619.2935,300
May 29, 201719.8119.8119.5819.7719.6017,400
May 26, 201719.7619.7619.5019.7819.6130,200
May 25, 201720.1220.3219.4819.8519.68119,900
May 24, 201720.5520.5820.1920.4620.2889,700
May 23, 201721.0321.2020.4820.7520.5745,300
May 19, 201720.5021.0420.5021.1720.9972,200
May 18, 201719.7820.4619.7120.6020.4292,300
May 17, 201719.9920.2519.7920.0319.86126,400
May 16, 201720.1120.4120.0420.3620.1862,400
May 15, 201720.2120.2120.0220.2520.0749,700
May 12, 201719.8120.0619.7120.0819.90167,800
May 11, 201720.3920.5019.7119.9819.8175,900
May 10, 201719.9620.3919.8020.4920.31171,800
May 09, 201720.2120.2119.7519.9919.8267,100
May 08, 201719.9720.2219.8520.3020.12139,000
May 05, 201719.7519.9319.6720.1119.93287,300
May 04, 201720.2220.2219.6119.9719.80230,000
May 03, 201720.3022.1620.1520.5020.32251,900
May 02, 201719.8419.9719.6720.0419.8766,700
May 01, 201720.1020.1619.7420.0119.8479,000
Apr 28, 201720.3420.5620.0120.2720.09155,000
Apr 27, 201720.1820.4119.5920.4420.26149,800
Apr 26, 201719.7220.7619.7220.6220.44258,800
Apr 25, 201719.9019.9019.7619.9519.78153,300
Apr 24, 201719.5820.0019.5220.0719.89117,300
Apr 21, 201719.4519.5719.3819.6119.4491,700
Apr 20, 201719.4519.6319.3919.6019.4360,700
Apr 19, 201719.8619.9019.3219.5819.41115,100
Apr 18, 201719.4319.8419.2919.9619.7987,000
Apr 17, 201719.6219.7119.4319.6819.5198,200
Apr 13, 201719.9719.9719.3619.8219.65106,900
Apr 12, 201720.0320.0719.8320.1519.9758,500
Apr 11, 201719.9420.2319.7920.2320.0558,300
Apr 10, 201719.3019.9819.2920.1219.94208,900
Apr 07, 201719.2819.2819.0819.3819.2154,600
Apr 06, 201719.2219.3218.9619.3919.2271,400
Apr 05, 201719.5519.5519.0219.2719.1045,500
Apr 04, 201718.9019.5418.8319.6019.4394,300
Apr 03, 201718.9019.0618.5619.0718.9053,700
Mar 31, 201718.6919.0818.6919.2119.04145,400
Mar 30, 201718.8619.0518.5218.9318.7688,100
Mar 29, 201718.2119.3918.1419.0218.85210,700
Mar 28, 201718.0018.4217.8818.3818.2247,900
Mar 27, 201717.5617.9717.3118.0117.8572,300
Mar 24, 201717.6417.7817.6017.8017.6443,500
Mar 23, 201717.3517.6917.2517.7317.5828,700
Mar 22, 201717.2917.3917.1817.5017.3580,800
Mar 21, 201717.5217.7417.2817.5117.3645,500
Mar 20, 201717.5717.6117.3817.6017.4552,400
Mar 17, 201717.8417.8417.6117.7717.6283,700
Mar 16, 201717.8217.9817.6817.9317.7739,800
Mar 15, 201717.4517.8717.3517.9417.7866,700
Mar 14, 201717.6617.7017.1717.4617.31162,600
Mar 14, 20170.17 Dividend
Mar 13, 201717.6917.8217.6418.0917.7668,300
Mar 10, 201717.6317.7617.4318.0517.72108,400
Mar 09, 201717.4417.7517.3217.8017.48125,400
Mar 08, 201717.9017.9717.3417.8017.4894,900
Mar 07, 201718.0818.2117.8918.2417.9185,400
Mar 06, 201717.8418.1117.6218.3518.0264,900
Mar 03, 201718.0018.1217.7818.1917.8659,900
Mar 02, 201718.0718.2117.8818.2817.95123,400
Mar 01, 201717.8918.2617.8918.4018.07221,600
Feb 28, 201717.9717.9917.7318.0917.76142,400
Feb 27, 201718.4818.4817.9318.3918.06177,700
Feb 24, 201718.8318.8318.3018.7718.43210,300
Feb 23, 201719.4219.5918.8519.2618.91130,000
Feb 22, 201719.4419.4419.1319.5719.2260,100
Feb 21, 201719.3819.8719.2019.8519.49103,000
Feb 17, 201719.4419.4819.1319.5519.2049,300
Feb 16, 201719.3719.6218.8319.5919.2470,400
Feb 15, 201719.3519.7319.3419.7919.4370,900
Feb 14, 201719.3319.4519.1819.7719.41177,100
Feb 13, 201719.1819.3319.0619.6119.2644,300
Feb 10, 201718.8319.3218.7119.5219.1778,700
Feb 09, 201718.7118.7118.5118.9418.6061,700
Feb 08, 201718.3118.6518.0018.9118.57104,900
Feb 07, 201718.5518.6018.2718.7218.3872,000
Feb 06, 201718.9819.0118.6019.0018.6660,300
Feb 03, 201718.9719.1118.7819.3519.0049,900
*Close price adjusted for dividends and splits.
Loading more data...