UK markets closed

Pason Systems Inc. (PSI.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
15.78-0.19 (-1.19%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202416.0016.4415.6815.7815.78154,032
02 May 202415.9016.0215.7215.9715.9762,900
01 May 202415.6216.1015.6015.8815.8893,000
30 Apr 202416.1816.3015.6515.6515.6595,900
29 Apr 202415.9216.2515.8516.2416.24121,700
26 Apr 202416.2116.3515.9515.9815.9894,300
25 Apr 202415.9416.3915.9216.2516.2594,100
24 Apr 202416.1416.2715.9916.0216.0258,200
23 Apr 202415.9816.2315.9216.1516.15139,000
22 Apr 202416.0316.2215.9716.0816.08116,100
19 Apr 202415.9716.3415.9716.1816.1843,700
18 Apr 202416.1416.2615.9716.0116.0164,500
17 Apr 202416.2016.3716.0216.0916.0968,200
16 Apr 202416.2816.3916.0416.2216.22177,700
15 Apr 202416.6816.6816.3216.3216.3286,000
12 Apr 202417.0117.1516.5216.5516.5598,400
11 Apr 202417.0117.1216.6316.8316.83427,200
10 Apr 202416.9517.1116.8816.9616.96201,200
09 Apr 202416.9517.0716.8716.9616.96188,100
08 Apr 202416.7516.9716.6216.9516.95230,000
05 Apr 202416.4116.7816.3816.7016.70406,600
04 Apr 202417.2417.4916.3716.4516.45204,200
03 Apr 202416.5417.1216.3017.0817.08345,600
02 Apr 202416.2816.5616.0716.4916.49237,300
01 Apr 202415.5216.4515.5216.4316.43210,500
28 Mar 202415.7915.9715.5715.6415.64111,200
27 Mar 202415.2416.0515.1715.8915.89302,900
26 Mar 202414.7315.3814.7315.2715.27190,600
25 Mar 202414.4614.8114.4314.7814.78117,100
22 Mar 202414.2514.4514.2114.4514.4563,700
21 Mar 202414.3914.3914.1814.2914.2951,000
20 Mar 202413.9514.3813.9514.3814.3890,600
19 Mar 202413.6414.1413.5614.1114.1199,300
18 Mar 202413.6013.7313.5013.7013.70137,900
15 Mar 202413.7013.7413.5013.5313.53306,700
14 Mar 202413.9013.9013.4913.7013.70153,600
14 Mar 20240.13 Dividend
13 Mar 202413.9814.1413.7613.8113.68120,000
12 Mar 202414.0714.1713.8713.9013.77104,300
11 Mar 202414.1314.1913.9814.0713.9447,300
08 Mar 202414.2014.2013.9214.1314.00280,300
07 Mar 202413.5614.3013.5414.2014.07146,000
06 Mar 202413.5713.7413.4913.5613.43199,700
05 Mar 202413.8413.8913.3913.4513.32176,700
04 Mar 202413.9914.0013.7313.8213.6996,900
01 Mar 202414.2314.7514.0614.0913.96218,800
29 Feb 202413.5013.9112.3313.8413.71370,500
28 Feb 202414.2714.2913.9614.1614.03133,100
27 Feb 202414.1814.3214.1314.2714.1491,200
26 Feb 202414.1214.3414.1114.2814.1594,500
23 Feb 202414.0714.1813.9714.1514.02105,100
22 Feb 202414.2014.3014.1014.1213.9997,400
21 Feb 202414.1714.4014.1014.1714.0455,900
20 Feb 202414.5314.5314.1114.2014.0768,900
16 Feb 202414.6114.7414.5814.6414.50148,600
15 Feb 202414.2214.7114.2214.6814.54162,400
14 Feb 202414.3714.4814.2714.3014.17115,200
13 Feb 202414.8414.8414.2514.3514.2197,800
12 Feb 202414.5015.0314.4914.9514.81152,900
09 Feb 202414.5214.6214.3814.4714.33114,600
08 Feb 202414.3414.4614.2314.4214.2876,500
07 Feb 202414.4214.6014.3714.4014.2674,700
06 Feb 202414.7014.7014.4114.4114.27163,100
05 Feb 202414.7914.8214.5614.6614.52139,400
02 Feb 202414.7614.8914.6914.7714.63127,300
01 Feb 202414.8315.0914.7314.8514.71104,900
31 Jan 202414.8314.9114.6014.7414.60158,800
30 Jan 202415.2815.2814.8714.9314.79124,300
29 Jan 202415.3815.3815.2115.2815.1485,600
26 Jan 202415.1015.4815.0715.3815.24135,500
25 Jan 202414.8015.0914.7315.0014.86115,900
24 Jan 202414.6114.8314.6014.7214.58128,100
23 Jan 202414.4814.6014.3814.5214.3899,300
22 Jan 202414.5514.5514.3814.4014.2681,800
19 Jan 202414.4714.6314.2614.5614.42157,400
18 Jan 202414.2514.5414.2314.4414.30223,100
17 Jan 202414.0414.2814.0014.2514.12114,900
16 Jan 202414.1914.3614.0214.2214.09110,600
15 Jan 202414.2214.4814.2214.4714.3345,400
12 Jan 202414.5714.6014.2214.3914.25138,500
11 Jan 202414.9315.0114.4314.5014.36136,900
10 Jan 202414.9915.1314.8114.8814.74147,500
09 Jan 202415.1615.3415.0315.1415.00131,600
08 Jan 202415.7715.7715.2215.3115.17140,100
05 Jan 202415.8215.9615.8215.9115.7659,400
04 Jan 202416.1516.1515.6915.8815.7390,400
03 Jan 202416.0616.1615.9016.0815.93122,200
02 Jan 202416.3016.3016.0016.1616.01168,500
29 Dec 202315.9216.2315.8316.1716.0294,000
28 Dec 202316.2016.3315.9415.9715.8268,400
27 Dec 202316.1216.3016.0916.2616.1151,000
22 Dec 202315.8316.1615.8316.1015.95145,100
21 Dec 202315.9515.9515.7415.8215.6734,200
20 Dec 202315.7116.0015.7115.8115.66143,400
19 Dec 202315.6115.8815.5815.8815.73136,500
18 Dec 202315.5115.7915.4315.5415.39225,300
15 Dec 202315.4415.6815.2415.4415.29121,500
14 Dec 202315.6015.6615.3815.4415.29196,000
14 Dec 20230.12 Dividend
13 Dec 202315.0715.7415.0015.6415.37127,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...