Pason Systems Inc. (TSX:PSI)
Canada
· Delayed Price · Currency is CAD 12.23
-0.10 (-0.81%)
At close: Dec 5, 2025
Pason Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.33 | 12.36 | 12.19 | 12.23 | 12.23 | -0.81% | 135,846 |
| Dec 4, 2025 | 12.47 | 12.55 | 12.31 | 12.33 | 12.33 | -1.12% | 141,488 |
| Dec 3, 2025 | 12.26 | 12.50 | 12.23 | 12.47 | 12.47 | 2.21% | 140,504 |
| Dec 2, 2025 | 12.19 | 12.24 | 12.01 | 12.20 | 12.20 | - | 129,490 |
| Dec 1, 2025 | 12.27 | 12.37 | 12.16 | 12.20 | 12.20 | -0.08% | 134,992 |
| Nov 28, 2025 | 11.99 | 12.24 | 11.88 | 12.21 | 12.21 | 1.67% | 205,448 |
| Nov 27, 2025 | 12.13 | 12.14 | 11.98 | 12.01 | 12.01 | -0.58% | 35,966 |
| Nov 26, 2025 | 11.89 | 12.08 | 11.79 | 12.08 | 12.08 | 1.60% | 324,721 |
| Nov 25, 2025 | 11.80 | 11.91 | 11.61 | 11.89 | 11.89 | 0.76% | 289,363 |
| Nov 24, 2025 | 11.70 | 11.88 | 11.66 | 11.80 | 11.80 | 0.51% | 278,351 |
| Nov 21, 2025 | 11.68 | 11.78 | 11.61 | 11.74 | 11.74 | 0.26% | 165,007 |
| Nov 20, 2025 | 11.97 | 12.14 | 11.65 | 11.71 | 11.71 | -1.43% | 238,275 |
| Nov 19, 2025 | 12.02 | 12.02 | 11.86 | 11.88 | 11.88 | -1.16% | 143,771 |
| Nov 18, 2025 | 11.96 | 12.07 | 11.92 | 12.02 | 12.02 | -0.74% | 208,447 |
| Nov 17, 2025 | 12.05 | 12.12 | 11.87 | 12.11 | 12.11 | 0.67% | 319,386 |
| Nov 14, 2025 | 11.83 | 12.11 | 11.72 | 12.03 | 12.03 | 1.09% | 103,016 |
| Nov 13, 2025 | 12.38 | 12.38 | 11.84 | 11.90 | 11.90 | -3.88% | 215,723 |
| Nov 12, 2025 | 12.31 | 12.53 | 12.25 | 12.38 | 12.38 | 0.16% | 173,196 |
| Nov 11, 2025 | 12.21 | 12.45 | 12.21 | 12.36 | 12.36 | 1.31% | 117,614 |
| Nov 10, 2025 | 12.16 | 12.27 | 12.07 | 12.20 | 12.20 | 0.16% | 215,448 |
| Nov 7, 2025 | 12.21 | 12.24 | 11.86 | 12.18 | 12.18 | -0.73% | 211,667 |
| Nov 6, 2025 | 12.00 | 12.28 | 12.00 | 12.27 | 12.27 | 2.42% | 164,483 |
| Nov 5, 2025 | 11.87 | 12.04 | 11.83 | 11.98 | 11.98 | 1.01% | 899,983 |
| Nov 4, 2025 | 11.71 | 11.88 | 11.64 | 11.86 | 11.86 | -0.17% | 184,516 |
| Nov 3, 2025 | 11.95 | 12.01 | 11.78 | 11.88 | 11.88 | -0.59% | 382,621 |
| Oct 31, 2025 | 11.69 | 12.01 | 11.69 | 11.95 | 11.95 | 0.67% | 430,734 |
| Oct 30, 2025 | 11.78 | 12.06 | 11.66 | 11.87 | 11.87 | 0.08% | 113,777 |
| Oct 29, 2025 | 11.97 | 11.99 | 11.80 | 11.86 | 11.86 | -0.92% | 94,971 |
| Oct 28, 2025 | 12.00 | 12.10 | 11.89 | 11.97 | 11.97 | 0.08% | 76,716 |
| Oct 27, 2025 | 11.96 | 11.99 | 11.80 | 11.96 | 11.96 | 0.08% | 368,775 |
| Oct 24, 2025 | 12.32 | 12.32 | 11.93 | 11.95 | 11.95 | -2.61% | 273,079 |
| Oct 23, 2025 | 12.11 | 12.33 | 11.98 | 12.27 | 12.27 | 2.08% | 226,949 |
| Oct 22, 2025 | 11.80 | 12.07 | 11.80 | 12.02 | 12.02 | 1.86% | 196,496 |
| Oct 21, 2025 | 11.75 | 11.86 | 11.57 | 11.80 | 11.80 | 0.43% | 166,718 |
| Oct 20, 2025 | 11.47 | 11.79 | 11.47 | 11.75 | 11.75 | 3.34% | 186,989 |
| Oct 17, 2025 | 11.43 | 11.51 | 11.33 | 11.37 | 11.37 | -1.13% | 132,858 |
| Oct 16, 2025 | 11.75 | 11.79 | 11.44 | 11.50 | 11.50 | -2.13% | 229,402 |
| Oct 15, 2025 | 11.75 | 11.86 | 11.64 | 11.75 | 11.75 | 0.60% | 77,886 |
| Oct 14, 2025 | 11.59 | 11.77 | 11.56 | 11.68 | 11.68 | 0.86% | 217,308 |
| Oct 10, 2025 | 11.78 | 11.81 | 11.56 | 11.58 | 11.58 | -2.77% | 349,108 |
| Oct 9, 2025 | 11.99 | 12.05 | 11.88 | 11.91 | 11.91 | 0.08% | 76,487 |
| Oct 8, 2025 | 11.99 | 12.00 | 11.77 | 11.90 | 11.90 | -0.75% | 228,531 |
| Oct 7, 2025 | 12.05 | 12.05 | 11.90 | 11.99 | 11.99 | -0.50% | 72,077 |
| Oct 6, 2025 | 12.08 | 12.08 | 11.90 | 12.05 | 12.05 | 0.33% | 191,904 |
| Oct 3, 2025 | 12.04 | 12.10 | 11.90 | 12.01 | 12.01 | 0.25% | 86,348 |
| Oct 2, 2025 | 12.08 | 12.10 | 11.84 | 11.98 | 11.98 | -0.83% | 171,188 |
| Oct 1, 2025 | 12.04 | 12.15 | 11.97 | 12.08 | 12.08 | - | 61,871 |
| Sep 30, 2025 | 11.93 | 12.09 | 11.77 | 12.08 | 12.08 | 1.34% | 339,379 |
| Sep 29, 2025 | 12.09 | 12.10 | 11.91 | 11.92 | 11.92 | -1.41% | 70,359 |
| Sep 26, 2025 | 12.18 | 12.25 | 12.06 | 12.09 | 12.09 | -0.41% | 134,495 |
| Sep 25, 2025 | 12.16 | 12.16 | 12.00 | 12.14 | 12.14 | -0.90% | 65,786 |
| Sep 24, 2025 | 12.13 | 12.32 | 12.13 | 12.25 | 12.25 | 1.66% | 180,201 |
| Sep 23, 2025 | 11.99 | 12.23 | 11.99 | 12.05 | 12.05 | 0.75% | 142,030 |
| Sep 22, 2025 | 11.94 | 11.99 | 11.89 | 11.96 | 11.96 | -0.17% | 147,366 |
| Sep 19, 2025 | 11.92 | 11.99 | 11.82 | 11.98 | 11.98 | 1.27% | 2,739,127 |
| Sep 18, 2025 | 11.78 | 11.85 | 11.67 | 11.83 | 11.83 | 1.02% | 312,514 |
| Sep 17, 2025 | 11.86 | 11.91 | 11.68 | 11.71 | 11.71 | -1.93% | 300,809 |
| Sep 16, 2025 | 11.75 | 11.95 | 11.67 | 11.94 | 11.94 | 1.62% | 314,317 |
| Sep 15, 2025 | 11.73 | 11.96 | 11.71 | 11.75 | 11.75 | -1.43% | 291,372 |
| Sep 12, 2025 | 11.86 | 11.97 | 11.80 | 11.92 | 11.79 | 0.93% | 122,156 |
| Sep 11, 2025 | 11.76 | 11.90 | 11.76 | 11.81 | 11.68 | -0.25% | 224,514 |
| Sep 10, 2025 | 11.57 | 11.87 | 11.56 | 11.84 | 11.71 | 2.51% | 183,642 |
| Sep 9, 2025 | 11.65 | 11.84 | 11.51 | 11.55 | 11.42 | -0.77% | 240,020 |
| Sep 8, 2025 | 11.84 | 11.84 | 11.50 | 11.64 | 11.51 | -1.36% | 327,058 |
| Sep 5, 2025 | 11.86 | 11.96 | 11.77 | 11.80 | 11.67 | -0.51% | 166,433 |
| Sep 4, 2025 | 11.79 | 11.95 | 11.69 | 11.86 | 11.73 | 1.28% | 201,420 |
| Sep 3, 2025 | 11.82 | 11.94 | 11.69 | 11.71 | 11.58 | -1.51% | 181,375 |
| Sep 2, 2025 | 11.82 | 11.97 | 11.70 | 11.89 | 11.76 | 1.19% | 252,366 |
| Aug 29, 2025 | 11.63 | 11.81 | 11.56 | 11.75 | 11.62 | 1.03% | 92,458 |
| Aug 28, 2025 | 11.64 | 11.72 | 11.58 | 11.63 | 11.50 | -0.09% | 48,056 |
| Aug 27, 2025 | 11.71 | 11.78 | 11.56 | 11.64 | 11.51 | -0.17% | 179,697 |
| Aug 26, 2025 | 11.66 | 11.78 | 11.57 | 11.66 | 11.53 | -0.09% | 169,167 |
| Aug 25, 2025 | 12.08 | 12.08 | 11.62 | 11.67 | 11.54 | -2.91% | 157,552 |
| Aug 22, 2025 | 11.56 | 12.08 | 11.56 | 12.02 | 11.89 | 4.34% | 207,164 |
| Aug 21, 2025 | 11.27 | 11.55 | 11.23 | 11.52 | 11.39 | 2.22% | 102,914 |
| Aug 20, 2025 | 11.24 | 11.36 | 11.17 | 11.27 | 11.15 | 0.54% | 86,477 |
| Aug 19, 2025 | 11.43 | 11.50 | 11.10 | 11.21 | 11.09 | -1.23% | 186,047 |
| Aug 18, 2025 | 11.20 | 11.39 | 11.09 | 11.35 | 11.23 | 1.34% | 145,747 |
| Aug 15, 2025 | 11.35 | 11.43 | 11.19 | 11.20 | 11.08 | -1.58% | 210,562 |
| Aug 14, 2025 | 11.75 | 11.80 | 11.37 | 11.38 | 11.26 | -3.56% | 118,693 |
| Aug 13, 2025 | 11.94 | 11.94 | 11.75 | 11.80 | 11.67 | -0.84% | 139,729 |
| Aug 12, 2025 | 11.55 | 11.94 | 11.55 | 11.90 | 11.77 | 2.67% | 124,412 |
| Aug 11, 2025 | 11.60 | 11.66 | 11.42 | 11.59 | 11.46 | 0.26% | 192,371 |
| Aug 8, 2025 | 11.65 | 11.65 | 11.44 | 11.56 | 11.43 | -0.26% | 158,542 |
| Aug 7, 2025 | 11.26 | 11.83 | 11.26 | 11.59 | 11.46 | -1.45% | 307,264 |
| Aug 6, 2025 | 11.75 | 11.90 | 11.69 | 11.76 | 11.63 | 0.26% | 124,021 |
| Aug 5, 2025 | 11.65 | 11.74 | 11.45 | 11.73 | 11.60 | 1.12% | 197,311 |
| Aug 1, 2025 | 11.65 | 11.71 | 11.50 | 11.60 | 11.47 | -0.77% | 111,725 |
| Jul 31, 2025 | 11.76 | 11.92 | 11.65 | 11.69 | 11.56 | -1.93% | 159,240 |
| Jul 30, 2025 | 12.01 | 12.04 | 11.84 | 11.92 | 11.79 | -0.91% | 93,028 |
| Jul 29, 2025 | 12.04 | 12.21 | 11.91 | 12.03 | 11.90 | 0.50% | 104,421 |
| Jul 28, 2025 | 11.79 | 12.05 | 11.79 | 11.97 | 11.84 | 2.13% | 186,434 |
| Jul 25, 2025 | 11.73 | 11.85 | 11.66 | 11.72 | 11.59 | -0.68% | 120,582 |
| Jul 24, 2025 | 11.88 | 11.94 | 11.75 | 11.80 | 11.67 | -0.92% | 248,381 |
| Jul 23, 2025 | 11.81 | 11.93 | 11.78 | 11.91 | 11.78 | 0.85% | 170,874 |
| Jul 22, 2025 | 11.61 | 11.84 | 11.53 | 11.81 | 11.68 | 1.37% | 177,221 |
| Jul 21, 2025 | 11.99 | 11.99 | 11.61 | 11.65 | 11.52 | -2.59% | 67,077 |
| Jul 18, 2025 | 12.15 | 12.17 | 11.85 | 11.96 | 11.83 | -2.37% | 214,742 |
| Jul 17, 2025 | 12.24 | 12.30 | 12.15 | 12.25 | 12.12 | 0.08% | 255,609 |
| Jul 16, 2025 | 12.37 | 12.40 | 12.22 | 12.24 | 12.11 | -0.89% | 135,956 |