Toronto - Free Realtime Quote CAD

Pason Systems Inc. (PSI.TO)

Compare
10.96
-0.25
(-2.23%)
As of 3:58:35 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202511.0511.1110.9310.9610.9655,442
Apr 17, 202511.0111.2810.9911.2111.21104,000
Apr 16, 202510.9811.2010.8610.9910.99129,100
Apr 15, 202511.0011.0910.9011.0611.0669,600
Apr 14, 202511.3211.9010.8010.9010.9071,800
Apr 11, 202510.8511.2610.7111.2111.21174,800
Apr 10, 202511.4411.4610.7210.7310.73196,200
Apr 9, 202510.7511.6510.4311.5911.59228,000
Apr 8, 202511.2811.5310.6810.7610.76127,200
Apr 7, 202511.1511.5510.6611.1311.13467,300
Apr 4, 202512.3612.4411.5111.5211.52417,100
Apr 3, 202513.6613.6912.7712.8212.82170,000
Apr 2, 202513.2313.6413.2313.6013.60153,800
Apr 1, 202513.2013.4313.1713.3213.3262,300
Mar 31, 202513.0613.2913.0213.1513.15222,600
Mar 28, 202513.3313.3313.0513.1013.10159,600
Mar 27, 202513.5513.5513.1813.3513.3591,000
Mar 26, 202513.4113.5913.4013.5413.5492,100
Mar 25, 202513.2113.6313.2113.3613.3699,900
Mar 24, 202513.3213.5713.3113.3513.35139,800
Mar 21, 202513.2813.3612.8613.3213.32271,100
Mar 20, 202513.2213.3513.1513.3313.33102,000
Mar 19, 202512.8813.2512.8813.1513.1582,300
Mar 18, 202512.9012.9512.7312.8612.86121,800
Mar 17, 2025 0.13 Dividend
Mar 17, 202512.6212.9012.6212.8012.80221,400
Mar 14, 202512.5312.9912.5312.7712.64103,900
Mar 13, 202512.5612.5912.3912.4912.36112,500
Mar 12, 202512.4612.6112.3712.5712.44111,100
Mar 11, 202512.6812.8812.3812.4212.29138,600
Mar 10, 202512.5512.7312.4612.7112.58171,200
Mar 7, 202512.3712.7712.3712.6812.55172,600
Mar 6, 202512.2012.3912.1812.3712.24218,800
Mar 5, 202512.2412.3812.2012.2312.11111,400
Mar 4, 202511.9812.4711.8412.3712.24269,900
Mar 3, 202512.3512.6211.9612.0311.91354,800
Feb 28, 202512.7512.9612.2912.3112.18522,800
Feb 27, 202512.9613.0712.8512.8912.76193,300
Feb 26, 202513.0513.1412.9012.9212.79116,800
Feb 25, 202513.0513.2912.8712.9412.81151,900
Feb 24, 202513.3013.3013.0813.1112.9868,800
Feb 21, 202513.5413.5513.2213.2313.1070,600
Feb 20, 202513.3613.6013.3213.5613.4257,500
Feb 19, 202513.4313.4813.3313.4313.2946,300
Feb 18, 202513.2013.4613.1013.4113.27155,900
Feb 14, 202513.4713.5313.1813.2413.1185,400
Feb 13, 202513.6613.6613.3813.4113.2766,100
Feb 12, 202513.5013.7113.4313.6413.5098,300
Feb 11, 202513.5213.7913.4713.5813.4470,700
Feb 10, 202513.3613.5413.0013.4613.32136,500
Feb 7, 202513.3313.4313.2613.3013.1652,400
Feb 6, 202513.8114.0013.3313.3313.19155,300
Feb 5, 202513.4813.8013.4713.6713.5390,800
Feb 4, 202513.1813.5513.1813.5313.39118,100
Feb 3, 202512.7013.2512.5213.2013.07208,200
Jan 31, 202513.5013.6213.1913.2013.07224,200
Jan 30, 202513.7813.8213.5713.5913.45159,300
Jan 29, 202513.7013.8613.6513.7613.62119,200
Jan 28, 202514.0314.0313.6613.7413.60184,700
Jan 27, 202513.9814.0613.8414.0013.86126,600
Jan 24, 202514.2614.3314.0314.1714.0398,200
Jan 23, 202514.6014.6814.3014.3214.1784,100
Jan 22, 202514.3314.7014.0714.6014.45209,100
Jan 21, 202514.6814.6814.2814.3214.1794,100
Jan 20, 202514.5914.6914.4814.6914.5433,000
Jan 17, 202514.5114.6914.4514.4914.3485,100
Jan 16, 202514.5314.7114.4914.5114.3699,100
Jan 15, 202514.5814.7514.4714.6314.48107,600
Jan 14, 202514.2614.5514.1714.4714.3278,000
Jan 13, 202514.0014.8114.0014.3314.18188,600
Jan 10, 202513.9514.1113.7314.0513.91195,300
Jan 9, 202513.6914.0313.6513.8213.6898,600
Jan 8, 202514.0214.0513.5613.6913.55318,100
Jan 7, 202514.2914.2914.0614.1113.97170,300
Jan 6, 202514.3214.4014.1414.2514.10208,100
Jan 3, 202513.9514.2413.9514.2314.09136,900
Jan 2, 202513.6113.9713.5513.8413.70160,900
Dec 31, 202413.3013.6513.2913.6113.4777,500
Dec 30, 202413.2813.4413.1013.2513.12174,400
Dec 27, 202413.2813.6113.2513.3013.16270,700
Dec 24, 202413.4013.5013.0613.4013.2632,400
Dec 23, 202413.3113.3613.0613.3313.19132,500
Dec 20, 202413.0213.5212.9513.3413.20269,800
Dec 19, 202413.3913.5313.0613.1012.97328,000
Dec 18, 202413.7713.9613.3113.3913.25280,100
Dec 17, 2024 0.13 Dividend
Dec 17, 202413.4713.8413.4213.6813.54256,000
Dec 16, 202413.8514.0013.6213.6313.36195,500
Dec 13, 202414.0414.0413.6613.8713.60218,600
Dec 12, 202414.1214.1313.8014.0113.74369,400
Dec 11, 202414.2114.2714.0414.1313.85182,800
Dec 10, 202414.2214.2514.1414.1713.89125,500
Dec 9, 202414.0714.3214.0714.2313.95301,000
Dec 6, 202414.0814.1513.8814.0413.76198,300
Dec 5, 202414.0614.1913.9814.1313.8579,600
Dec 4, 202414.2714.3514.0114.0313.75189,400
Dec 3, 202414.2014.2814.0614.2013.92241,700
Dec 2, 202414.0714.1713.9914.1613.88239,600
Nov 29, 202414.1614.3814.0314.1713.89167,500
Nov 28, 202414.2414.5914.1914.2914.0137,900
Nov 27, 202414.2614.5814.2214.2613.98245,800
Nov 26, 202414.3814.5214.0214.2413.96485,400
Nov 25, 202414.9615.1114.4414.4514.17226,500
Nov 22, 202414.9215.0814.7815.0014.7172,400
Nov 21, 202414.6014.9314.5814.9314.64162,100
Nov 20, 202414.7714.7714.4114.6014.31185,900
Nov 19, 202414.8214.8214.6214.7714.48150,600
Nov 18, 202414.6815.0714.6814.8214.53105,200
Nov 15, 202414.6314.8114.5514.6814.3982,900
Nov 14, 202414.6014.7614.5514.6414.35114,400
Nov 13, 202414.6514.7814.6514.7514.4655,500
Nov 12, 202414.6714.7914.6014.6714.38159,100
Nov 11, 202414.9014.9014.5014.6614.3775,400
Nov 8, 202414.9615.4714.6315.0314.74219,100
Nov 7, 202415.0215.1214.6814.7314.44196,600
Nov 6, 202414.0614.9114.0614.9014.61233,000
Nov 5, 202413.7713.9213.6313.8613.5955,900
Nov 4, 202413.3913.9213.3913.7613.4963,400
Nov 1, 202413.4613.5913.3413.3913.1361,100
Oct 31, 202413.4613.6113.3113.4713.21211,700
Oct 30, 202413.6413.8013.4513.4613.20226,800
Oct 29, 202413.8013.8513.5613.6113.3494,400
Oct 28, 202413.8713.9113.6513.7913.5280,800
Oct 25, 202413.8714.1713.8513.9913.7286,900
Oct 24, 202413.7513.8813.5213.8113.5438,000
Oct 23, 202413.8013.8213.5813.7013.4394,200
Oct 22, 202413.9513.9813.7313.8513.58185,900
Oct 21, 202414.0314.0913.7513.9013.6390,300
Oct 18, 202413.9214.1013.8013.9513.6879,700
Oct 17, 202414.0414.2613.8213.9713.70112,600
Oct 16, 202414.2114.2213.9414.1013.82100,300
Oct 15, 202414.2514.2913.9414.2213.94211,100
Oct 11, 202414.0114.3914.0114.3114.03132,600
Oct 10, 202414.2014.2013.9614.0113.74224,000
Oct 9, 202413.9914.2613.9414.1313.8590,300
Oct 8, 202414.5014.5714.0514.0513.77228,000
Oct 7, 202414.3614.5714.3314.5114.23410,500
Oct 4, 202414.4114.4713.9814.3914.11320,700
Oct 3, 202413.9714.4013.9714.2814.00189,900
Oct 2, 202413.7513.9913.7413.9713.7082,700
Oct 1, 202413.2813.9013.2813.7313.46227,400
Sep 30, 202412.9513.3612.8413.3313.07129,500
Sep 27, 202413.0613.2212.9013.0112.7588,700
Sep 26, 202413.0113.0512.7912.9212.67133,100
Sep 25, 202413.2813.3412.9512.9612.7177,400
Sep 24, 202413.2713.4513.1013.3013.0465,100
Sep 23, 202413.2213.3113.0213.1812.9274,900
Sep 20, 202413.2513.3013.0913.2212.96317,900
Sep 19, 202413.1513.2213.0213.2012.94141,600
Sep 18, 202413.4213.4212.9613.0112.75202,200
Sep 17, 202413.2413.3913.1613.3313.07315,400
Sep 16, 202413.1513.2312.9913.2212.9675,100
Sep 13, 2024 0.13 Dividend
Sep 13, 202413.0013.4212.9313.0812.8282,500
Sep 12, 202413.2713.3013.0013.0312.6568,200
Sep 11, 202413.1713.2613.0013.2512.86263,700
Sep 10, 202413.4113.4113.0013.1712.78284,500
Sep 9, 202413.6213.7113.3313.3913.00309,400
Sep 6, 202414.1514.2213.5513.5813.18205,300
Sep 5, 202414.0914.2913.9914.1513.73107,600
Sep 4, 202414.0514.3013.9314.0013.59219,700
Sep 3, 202414.1014.3013.9614.0713.66106,200
Aug 30, 202414.2314.4114.2314.3113.89177,700
Aug 29, 202414.2214.4214.1314.2713.8581,900
Aug 28, 202414.3014.3014.0014.1613.74161,100
Aug 27, 202414.5214.5214.2314.3413.92138,100
Aug 26, 202414.4514.7514.3214.5914.1691,600
Aug 23, 202414.1314.4214.1314.3913.9777,400
Aug 22, 202414.2014.2213.9314.0713.66105,600
Aug 21, 202414.2514.3014.0814.2013.78108,500
Aug 20, 202414.3814.4214.1414.1813.7666,300
Aug 19, 202414.4214.6114.3514.3813.9672,500
Aug 16, 202414.5014.5914.3514.4214.00164,400
Aug 15, 202414.2714.5514.1014.5014.07222,000
Aug 14, 202414.3414.4014.1514.3113.89137,600
Aug 13, 202414.3914.5514.2114.3413.92326,800
Aug 12, 202414.5214.7414.3314.3713.95266,400
Aug 9, 202414.6514.7714.3014.5014.07187,900
Aug 8, 202415.3015.3014.4414.6514.22381,400
Aug 7, 202415.6915.7015.1615.2314.78170,500
Aug 6, 202415.4815.8115.1015.5515.09194,300
Aug 2, 202416.1116.1215.5115.5415.08123,500
Aug 1, 202416.4116.4116.1516.2315.75114,200
Jul 31, 202416.9416.9416.1716.3615.88209,300
Jul 30, 202417.0317.0916.6616.7216.2387,700
Jul 29, 202417.2717.2716.9616.9616.4667,000
Jul 26, 202417.2117.3217.0917.2516.74174,500
Jul 25, 202416.9317.1916.7017.1116.6183,900
Jul 24, 202417.2417.2916.8916.9016.40110,300
Jul 23, 202417.3017.4817.1517.2216.7161,600
Jul 22, 202417.4017.4817.2417.3516.8450,400
Jul 19, 202417.5517.7417.3017.3216.8173,400
Jul 18, 202417.7017.8217.4417.6317.11152,900
Jul 17, 202417.6917.8317.4517.6817.16201,700
Jul 16, 202417.8617.9117.6117.6917.1776,800
Jul 15, 202418.0818.1817.7917.8217.30135,300
Jul 12, 202418.3718.4818.0618.0617.5358,000
Jul 11, 202418.5918.5918.3518.3517.8184,200
Jul 10, 202418.3418.4718.3018.3417.8091,100
Jul 9, 202418.2818.5618.2418.3617.82154,100
Jul 8, 202418.1218.4317.9118.3717.83214,400
Jul 5, 202418.5018.5018.1618.1917.66121,400
Jul 4, 202418.3718.5718.3518.4817.9429,500
Jul 3, 202418.1918.4518.1518.3517.8170,800
Jul 2, 202418.3518.3617.9618.2517.7196,200
Jun 28, 202418.2318.5718.1418.4317.89220,900
Jun 27, 202417.5518.1617.5518.1217.59185,100
Jun 26, 202417.1417.5717.1317.5117.0055,500
Jun 25, 202417.2417.4017.1317.1616.66149,900
Jun 24, 202417.0017.3516.9417.2616.7561,600
Jun 21, 202417.0117.1616.9916.9916.49177,800
Jun 20, 202417.2017.3217.0717.1116.61108,000
Jun 19, 202417.0617.2817.0317.2816.7753,800
Jun 18, 202416.9417.3216.9417.1516.65101,300
Jun 17, 202417.0817.1816.9417.0516.55138,500
Jun 14, 2024 0.13 Dividend
Jun 14, 202416.8517.2316.6117.1616.66112,800
Jun 13, 202417.2917.3317.0017.0216.39151,400
Jun 12, 202417.5017.5517.2117.3716.7372,600
Jun 11, 202417.2917.3317.1017.2516.6185,900
Jun 10, 202417.1017.5016.9517.4016.76126,800
Jun 7, 202417.2617.3617.1617.2516.6164,200
Jun 6, 202417.1117.4117.0117.3116.67228,100
Jun 5, 202416.8717.1316.7817.1016.47106,600
Jun 4, 202416.7617.1716.7616.9716.35175,100
Jun 3, 202416.5116.9816.3216.9216.30332,300
May 31, 202416.3116.5616.2116.4915.88197,400
May 30, 202415.8616.1115.8416.0915.5083,400
May 29, 202415.6915.8815.6715.8615.28134,300
May 28, 202415.7615.7915.5815.7115.1338,800
May 27, 202415.7415.7915.4215.7015.1251,200
May 24, 202415.3815.7615.3815.6415.0674,500
May 23, 202415.1215.3315.1215.2914.7357,000
May 22, 202415.1215.4015.1115.1514.5986,800
May 21, 202415.3015.3015.1215.1714.61116,700
May 17, 202415.1715.3115.1415.2414.68164,100
May 16, 202415.2615.4715.1615.1614.6054,100
May 15, 202415.4315.4615.1615.2614.70167,200
May 14, 202415.6315.7015.4115.4514.88112,200
May 13, 202415.5115.7515.4915.7415.1697,900
May 10, 202415.7015.7515.5615.6215.0445,100
May 9, 202415.9816.0315.5915.7115.1390,200
May 8, 202415.5116.0215.5015.9315.34309,600
May 7, 202415.5015.7215.4815.6715.09139,900
May 6, 202415.9715.9715.4615.5114.94154,100
May 3, 202416.0016.4415.6815.7815.20154,200
May 2, 202415.9016.0215.7215.9715.3862,900
May 1, 202415.6216.1015.6015.8815.3093,000
Apr 30, 202416.1816.3015.6515.6515.0795,900
Apr 29, 202415.9216.2515.8516.2415.64121,700
Apr 26, 202416.2116.3515.9515.9815.3994,300
Apr 25, 202415.9416.3915.9216.2515.6594,100
Apr 24, 202416.1416.2715.9916.0215.4358,200
Apr 23, 202415.9816.2315.9216.1515.56139,000
Apr 22, 202416.0316.2215.9716.0815.49116,100

Related Tickers

TOT.TO Total Energy Services Inc.
9.13
-1.30%
 
EFX.TO Enerflex Ltd.
8.89
-4.61%
 
MATR.TO Mattr Corp.
9.28
-0.11%
 
PSD.TO Pulse Seismic Inc.
2.4100
+2.12%
 
NOA.TO North American Construction Group Ltd.
21.14
-0.38%
 
CEU.TO CES Energy Solutions Corp.
6.02
-5.94%
 
MCB.TO McCoy Global Inc.
2.6200
-1.50%
 
TCW.TO Trican Well Service Ltd.
4.1600
0.00%
 
STEP.TO STEP Energy Services Ltd.
3.8800
+3.19%
 
CFW.TO Calfrac Well Services Ltd.
3.4000
-2.02%