PSI.TO - Pason Systems Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201915.3515.4115.0115.0315.03118,500
Oct 15, 201915.3015.5215.3015.4015.40159,200
Oct 11, 201915.3915.4715.3015.3215.32100,200
Oct 10, 201915.3015.3715.2915.3315.33133,700
Oct 09, 201915.1915.3614.9915.3115.31254,100
Oct 08, 201915.1515.3815.0315.2915.29132,900
Oct 07, 201914.9915.2014.8215.1615.1678,600
Oct 04, 201915.3815.3814.8814.9114.9158,100
Oct 03, 201915.0615.3414.8715.3115.3177,800
Oct 02, 201915.7215.7215.0915.1315.1378,300
Oct 01, 201916.1816.2515.6915.8015.8099,200
Sep 30, 201916.2816.3016.1016.1516.1591,200
Sep 27, 201916.4116.5016.1916.2916.2968,000
Sep 26, 201916.4516.7316.3816.4216.4276,800
Sep 25, 201916.7316.7316.4516.4816.4878,700
Sep 24, 201917.0517.0916.7516.8016.80113,700
Sep 23, 201917.1217.1216.9517.0217.0271,000
Sep 20, 201917.0417.2616.7517.1917.19410,800
Sep 19, 201917.0317.0516.7117.0417.0473,600
Sep 18, 201917.0117.0216.7917.0017.00101,500
Sep 17, 201917.3717.3716.7817.0417.0496,400
Sep 16, 201917.9417.9417.0417.1617.16152,000
Sep 13, 201916.7717.1016.7517.0617.06159,100
Sep 12, 201916.2416.7716.2416.7316.73128,200
Sep 12, 20190.19 Dividend
Sep 11, 201916.8417.0316.3016.4216.23146,800
Sep 10, 201916.4416.9916.4016.8216.63180,200
Sep 09, 201916.3516.5416.2816.3616.1778,900
Sep 06, 201916.2016.5016.1216.3116.12114,500
Sep 05, 201916.0716.2815.9916.1715.9871,200
Sep 04, 201916.0816.0815.8315.9715.7979,400
Sep 03, 201915.6916.0215.6915.9915.8086,500
Aug 30, 201915.8015.8915.5915.7915.61196,900
Aug 29, 201915.6915.9615.6915.8015.62167,100
Aug 28, 201915.5815.7215.4315.6415.46125,800
Aug 27, 201915.6515.7215.5515.5615.3888,300
Aug 26, 201915.8615.9415.6215.6315.4590,800
Aug 23, 201916.1416.2015.7815.7915.61175,600
Aug 22, 201916.5116.5116.1516.1916.0084,000
Aug 21, 201916.5316.6416.4616.5216.3352,400
Aug 20, 201916.5516.6116.4316.4616.2745,600
Aug 19, 201916.4716.6516.3616.5916.4069,100
Aug 16, 201916.4216.5816.3316.3716.18112,900
Aug 15, 201916.3216.4316.2116.4216.23187,700
Aug 14, 201916.5016.5316.3816.4016.21270,300
Aug 13, 201916.6516.9016.5216.6216.43181,100
Aug 12, 201916.5616.7916.5616.7216.53183,700
Aug 09, 201917.0017.0016.3016.6716.48511,100
Aug 08, 201917.1517.3817.0817.2417.04318,300
Aug 07, 201917.0717.2516.9617.1216.92202,300
Aug 06, 201917.0017.2216.9817.1316.93484,000
Aug 02, 201917.5617.6717.1817.3117.11218,400
Aug 01, 201917.6917.9117.4417.5717.37156,500
Jul 31, 201917.6817.8817.6117.7417.53162,700
Jul 30, 201917.7917.8317.4217.6617.46212,400
Jul 29, 201918.1218.1217.8017.8317.6292,700
Jul 26, 201918.0518.2117.9617.9817.7774,400
Jul 25, 201918.1118.2317.9518.0217.81182,200
Jul 24, 201918.0918.1917.9818.1117.90430,800
Jul 23, 201918.1118.2718.0718.1017.8972,300
Jul 22, 201917.8818.2717.8718.0917.88383,700
Jul 19, 201917.8717.9117.6017.8517.64126,700
Jul 18, 201917.8017.8817.7417.8317.62117,400
Jul 17, 201917.6818.0217.6817.8017.59442,100
Jul 16, 201917.8317.8317.6417.6717.47156,900
Jul 15, 201917.9918.0217.8117.8317.6280,700
Jul 12, 201918.2418.2417.9717.9917.7889,600
Jul 11, 201918.3418.3918.2118.2318.0264,200
Jul 10, 201918.3618.6018.2718.3418.1397,200
Jul 09, 201918.3918.4618.2118.2818.0786,600
Jul 08, 201918.5218.5518.3318.4018.1978,700
Jul 05, 201918.5618.7818.4918.5718.3685,800
Jul 04, 201918.6018.6018.3318.5518.3474,300
Jul 03, 201918.7018.7818.5618.6618.44163,000
Jul 02, 201918.9919.1718.4718.6918.47182,600
Jun 28, 201918.7518.9918.6318.9818.76192,800
Jun 27, 201918.5918.7518.5218.7218.50139,700
Jun 26, 201918.4118.7518.4118.5818.3782,800
Jun 25, 201918.7218.8018.3218.4018.19245,700
Jun 24, 201918.8318.8718.6918.7918.57111,500
Jun 21, 201918.9619.0218.7118.9018.68211,600
Jun 20, 201918.8319.2818.8319.0018.7874,000
Jun 19, 201918.8818.9718.6818.7018.48180,000
Jun 18, 201919.0419.2818.8518.9118.69157,400
Jun 17, 201918.6719.0118.5318.9518.7393,400
Jun 14, 201918.7418.7618.3718.7218.5072,600
Jun 13, 201918.6318.8018.6118.7318.51105,200
Jun 13, 20190.18 Dividend
Jun 12, 201918.8018.9718.5918.7518.36237,700
Jun 11, 201918.7519.0718.7518.8718.4783,700
Jun 10, 201918.9219.0918.6618.6918.3089,900
Jun 07, 201918.8919.0718.8218.9418.54138,200
Jun 06, 201918.9219.0318.7418.9318.53152,600
Jun 05, 201919.1519.2518.8318.9018.5091,400
Jun 04, 201919.3219.4619.0819.2318.83210,400
Jun 03, 201919.3319.4019.0419.2918.88188,900
May 31, 201919.0319.3618.7219.3218.91196,300
May 30, 201919.0819.5219.0619.2618.85181,500
May 29, 201919.3919.5019.0119.0618.66289,500
May 28, 201919.3319.5619.2619.5419.13122,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...