Pason Systems Inc. (TSX:PSI)
Canada
· Delayed Price · Currency is CAD 12.63
-0.13 (-1.02%)
At close: Mar 6, 2026
Pason Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.63 | 12.79 | 12.52 | 12.63 | 12.63 | -1.02% | 126,778 |
| Mar 5, 2026 | 12.72 | 12.81 | 12.63 | 12.76 | 12.76 | 0.55% | 124,204 |
| Mar 4, 2026 | 12.75 | 12.81 | 12.62 | 12.69 | 12.69 | -0.63% | 183,373 |
| Mar 3, 2026 | 12.97 | 12.97 | 12.58 | 12.77 | 12.77 | -1.39% | 269,588 |
| Mar 2, 2026 | 12.50 | 13.17 | 12.50 | 12.95 | 12.95 | 4.86% | 263,235 |
| Feb 27, 2026 | 12.86 | 12.86 | 12.18 | 12.35 | 12.35 | -4.85% | 500,119 |
| Feb 26, 2026 | 12.87 | 13.00 | 12.74 | 12.98 | 12.98 | 0.70% | 218,240 |
| Feb 25, 2026 | 12.95 | 13.18 | 12.87 | 12.89 | 12.89 | 0.08% | 179,780 |
| Feb 24, 2026 | 12.66 | 12.93 | 12.66 | 12.88 | 12.88 | 1.58% | 122,251 |
| Feb 23, 2026 | 12.72 | 12.94 | 12.56 | 12.68 | 12.68 | -0.55% | 145,440 |
| Feb 20, 2026 | 12.83 | 12.83 | 12.58 | 12.75 | 12.75 | -0.31% | 140,930 |
| Feb 19, 2026 | 12.77 | 12.84 | 12.72 | 12.79 | 12.79 | 0.16% | 170,143 |
| Feb 18, 2026 | 12.72 | 12.89 | 12.68 | 12.77 | 12.77 | -0.23% | 169,700 |
| Feb 17, 2026 | 12.67 | 12.80 | 12.56 | 12.80 | 12.80 | 1.19% | 147,436 |
| Feb 13, 2026 | 12.40 | 12.86 | 12.27 | 12.65 | 12.65 | 2.35% | 289,242 |
| Feb 12, 2026 | 12.82 | 12.82 | 12.17 | 12.36 | 12.36 | -3.06% | 304,724 |
| Feb 11, 2026 | 12.74 | 12.96 | 12.65 | 12.75 | 12.75 | 0.39% | 142,211 |
| Feb 10, 2026 | 12.90 | 12.90 | 12.54 | 12.70 | 12.70 | -1.55% | 152,442 |
| Feb 9, 2026 | 12.73 | 12.94 | 12.61 | 12.90 | 12.90 | 1.34% | 187,053 |
| Feb 6, 2026 | 12.45 | 12.74 | 12.45 | 12.73 | 12.73 | 2.25% | 145,206 |
| Feb 5, 2026 | 12.65 | 12.65 | 12.26 | 12.45 | 12.45 | -2.35% | 238,185 |
| Feb 4, 2026 | 12.57 | 12.76 | 12.37 | 12.75 | 12.75 | 1.92% | 243,756 |
| Feb 3, 2026 | 12.31 | 12.55 | 12.15 | 12.51 | 12.51 | 1.38% | 188,784 |
| Feb 2, 2026 | 12.00 | 12.36 | 12.00 | 12.34 | 12.34 | 2.24% | 298,420 |
| Jan 30, 2026 | 12.19 | 12.28 | 12.00 | 12.07 | 12.07 | -1.87% | 237,552 |
| Jan 29, 2026 | 12.32 | 12.43 | 12.21 | 12.30 | 12.30 | 1.32% | 172,705 |
| Jan 28, 2026 | 12.25 | 12.31 | 12.08 | 12.14 | 12.14 | -0.65% | 155,396 |
| Jan 27, 2026 | 12.16 | 12.31 | 12.09 | 12.22 | 12.22 | 1.66% | 231,494 |
| Jan 26, 2026 | 12.26 | 12.26 | 11.89 | 12.02 | 12.02 | -1.07% | 181,055 |
| Jan 23, 2026 | 12.21 | 12.33 | 12.11 | 12.15 | 12.15 | -0.08% | 218,183 |
| Jan 22, 2026 | 12.40 | 12.43 | 12.13 | 12.16 | 12.16 | -2.25% | 200,951 |
| Jan 21, 2026 | 12.24 | 12.49 | 12.24 | 12.44 | 12.44 | 2.56% | 338,947 |
| Jan 20, 2026 | 12.25 | 12.29 | 12.10 | 12.13 | 12.13 | -0.98% | 233,567 |
| Jan 19, 2026 | 12.25 | 12.31 | 12.20 | 12.25 | 12.25 | -0.24% | 28,520 |
| Jan 16, 2026 | 12.38 | 12.41 | 12.22 | 12.28 | 12.28 | -0.16% | 70,413 |
| Jan 15, 2026 | 12.20 | 12.45 | 12.07 | 12.30 | 12.30 | 0.49% | 143,194 |
| Jan 14, 2026 | 12.04 | 12.32 | 11.96 | 12.24 | 12.24 | 2.17% | 306,739 |
| Jan 13, 2026 | 11.82 | 11.98 | 11.73 | 11.98 | 11.98 | 2.31% | 324,241 |
| Jan 12, 2026 | 11.74 | 11.75 | 11.50 | 11.71 | 11.71 | -0.68% | 386,016 |
| Jan 9, 2026 | 11.63 | 11.82 | 11.51 | 11.79 | 11.79 | 1.55% | 277,789 |
| Jan 8, 2026 | 11.67 | 11.80 | 11.54 | 11.61 | 11.61 | 0.35% | 135,595 |
| Jan 7, 2026 | 11.90 | 12.04 | 11.55 | 11.57 | 11.57 | -3.18% | 315,940 |
| Jan 6, 2026 | 12.35 | 12.44 | 11.92 | 11.95 | 11.95 | -3.32% | 306,074 |
| Jan 5, 2026 | 12.26 | 12.42 | 12.03 | 12.36 | 12.36 | 0.57% | 320,766 |
| Jan 2, 2026 | 11.99 | 12.40 | 11.99 | 12.29 | 12.29 | 2.50% | 135,318 |
| Dec 31, 2025 | 12.07 | 12.07 | 11.93 | 11.99 | 11.99 | -0.08% | 140,473 |
| Dec 30, 2025 | 11.97 | 12.10 | 11.93 | 12.00 | 12.00 | 0.25% | 187,596 |
| Dec 29, 2025 | 11.91 | 12.03 | 11.88 | 11.97 | 11.97 | 0.25% | 159,130 |
| Dec 24, 2025 | 11.99 | 11.99 | 11.93 | 11.94 | 11.94 | -0.42% | 29,662 |
| Dec 23, 2025 | 11.91 | 12.04 | 11.91 | 11.99 | 11.99 | 0.84% | 127,188 |
| Dec 22, 2025 | 11.84 | 12.02 | 11.79 | 11.89 | 11.89 | 0.76% | 406,240 |
| Dec 19, 2025 | 11.91 | 12.02 | 11.69 | 11.80 | 11.80 | -1.26% | 189,710 |
| Dec 18, 2025 | 11.97 | 12.08 | 11.79 | 11.95 | 11.95 | -0.67% | 291,473 |
| Dec 17, 2025 | 11.98 | 12.17 | 11.97 | 12.03 | 12.03 | 0.42% | 188,224 |
| Dec 16, 2025 | 12.01 | 12.11 | 11.95 | 11.98 | 11.85 | -0.75% | 158,442 |
| Dec 15, 2025 | 12.26 | 12.26 | 12.04 | 12.07 | 11.94 | -1.55% | 186,794 |
| Dec 12, 2025 | 12.21 | 12.31 | 12.09 | 12.26 | 12.13 | -0.16% | 184,290 |
| Dec 11, 2025 | 12.15 | 12.38 | 12.08 | 12.28 | 12.15 | 0.49% | 168,949 |
| Dec 10, 2025 | 12.15 | 12.29 | 12.09 | 12.22 | 12.09 | 0.16% | 220,273 |
| Dec 9, 2025 | 12.23 | 12.31 | 12.15 | 12.20 | 12.07 | - | 217,814 |
| Dec 8, 2025 | 12.23 | 12.26 | 12.07 | 12.20 | 12.07 | -0.25% | 193,061 |
| Dec 5, 2025 | 12.33 | 12.36 | 12.19 | 12.23 | 12.10 | -0.81% | 135,846 |
| Dec 4, 2025 | 12.47 | 12.55 | 12.31 | 12.33 | 12.20 | -1.12% | 141,488 |
| Dec 3, 2025 | 12.26 | 12.50 | 12.23 | 12.47 | 12.33 | 2.21% | 140,504 |
| Dec 2, 2025 | 12.19 | 12.24 | 12.01 | 12.20 | 12.07 | - | 129,490 |
| Dec 1, 2025 | 12.27 | 12.37 | 12.16 | 12.20 | 12.07 | -0.08% | 134,992 |
| Nov 28, 2025 | 11.99 | 12.24 | 11.88 | 12.21 | 12.08 | 1.67% | 205,448 |
| Nov 27, 2025 | 12.13 | 12.14 | 11.98 | 12.01 | 11.88 | -0.58% | 35,966 |
| Nov 26, 2025 | 11.89 | 12.08 | 11.79 | 12.08 | 11.95 | 1.60% | 324,721 |
| Nov 25, 2025 | 11.80 | 11.91 | 11.61 | 11.89 | 11.76 | 0.76% | 289,363 |
| Nov 24, 2025 | 11.70 | 11.88 | 11.66 | 11.80 | 11.67 | 0.51% | 278,351 |
| Nov 21, 2025 | 11.68 | 11.78 | 11.61 | 11.74 | 11.61 | 0.26% | 165,007 |
| Nov 20, 2025 | 11.97 | 12.14 | 11.65 | 11.71 | 11.58 | -1.43% | 238,275 |
| Nov 19, 2025 | 12.02 | 12.02 | 11.86 | 11.88 | 11.75 | -1.16% | 143,771 |
| Nov 18, 2025 | 11.96 | 12.07 | 11.92 | 12.02 | 11.89 | -0.74% | 208,447 |
| Nov 17, 2025 | 12.05 | 12.12 | 11.87 | 12.11 | 11.98 | 0.67% | 319,386 |
| Nov 14, 2025 | 11.83 | 12.11 | 11.72 | 12.03 | 11.90 | 1.09% | 103,016 |
| Nov 13, 2025 | 12.38 | 12.38 | 11.84 | 11.90 | 11.77 | -3.88% | 215,723 |
| Nov 12, 2025 | 12.31 | 12.53 | 12.25 | 12.38 | 12.25 | 0.16% | 173,196 |
| Nov 11, 2025 | 12.21 | 12.45 | 12.21 | 12.36 | 12.23 | 1.31% | 117,614 |
| Nov 10, 2025 | 12.16 | 12.27 | 12.07 | 12.20 | 12.07 | 0.16% | 215,448 |
| Nov 7, 2025 | 12.21 | 12.24 | 11.86 | 12.18 | 12.05 | -0.73% | 211,667 |
| Nov 6, 2025 | 12.00 | 12.28 | 12.00 | 12.27 | 12.14 | 2.42% | 164,483 |
| Nov 5, 2025 | 11.87 | 12.04 | 11.83 | 11.98 | 11.85 | 1.01% | 899,983 |
| Nov 4, 2025 | 11.71 | 11.88 | 11.64 | 11.86 | 11.73 | -0.17% | 184,516 |
| Nov 3, 2025 | 11.95 | 12.01 | 11.78 | 11.88 | 11.75 | -0.59% | 382,621 |
| Oct 31, 2025 | 11.69 | 12.01 | 11.69 | 11.95 | 11.82 | 0.67% | 430,734 |
| Oct 30, 2025 | 11.78 | 12.06 | 11.66 | 11.87 | 11.74 | 0.08% | 113,777 |
| Oct 29, 2025 | 11.97 | 11.99 | 11.80 | 11.86 | 11.73 | -0.92% | 94,971 |
| Oct 28, 2025 | 12.00 | 12.10 | 11.89 | 11.97 | 11.84 | 0.08% | 76,716 |
| Oct 27, 2025 | 11.96 | 11.99 | 11.80 | 11.96 | 11.83 | 0.08% | 368,775 |
| Oct 24, 2025 | 12.32 | 12.32 | 11.93 | 11.95 | 11.82 | -2.61% | 273,079 |
| Oct 23, 2025 | 12.11 | 12.33 | 11.98 | 12.27 | 12.14 | 2.08% | 226,949 |
| Oct 22, 2025 | 11.80 | 12.07 | 11.80 | 12.02 | 11.89 | 1.86% | 196,496 |
| Oct 21, 2025 | 11.75 | 11.86 | 11.57 | 11.80 | 11.67 | 0.43% | 166,718 |
| Oct 20, 2025 | 11.47 | 11.79 | 11.47 | 11.75 | 11.62 | 3.34% | 186,989 |
| Oct 17, 2025 | 11.43 | 11.51 | 11.33 | 11.37 | 11.25 | -1.13% | 132,858 |
| Oct 16, 2025 | 11.75 | 11.79 | 11.44 | 11.50 | 11.38 | -2.13% | 229,402 |
| Oct 15, 2025 | 11.75 | 11.86 | 11.64 | 11.75 | 11.62 | 0.60% | 77,886 |
| Oct 14, 2025 | 11.59 | 11.77 | 11.56 | 11.68 | 11.55 | 0.86% | 217,308 |