Pason Systems Inc. (TSX:PSI)
Canada
· Delayed Price · Currency is CAD 13.82
+0.19 (1.39%)
Apr 28, 2026, 4:00 PM EST
Pason Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.65 | 13.92 | 13.65 | 13.82 | 13.82 | 1.39% | 128,145 |
| Apr 27, 2026 | 13.58 | 13.88 | 13.49 | 13.63 | 13.63 | 0.37% | 226,654 |
| Apr 24, 2026 | 13.17 | 13.58 | 13.17 | 13.58 | 13.58 | 3.03% | 244,035 |
| Apr 23, 2026 | 12.90 | 13.22 | 12.90 | 13.18 | 13.18 | 1.62% | 160,352 |
| Apr 22, 2026 | 12.82 | 12.98 | 12.81 | 12.97 | 12.97 | 2.45% | 156,308 |
| Apr 21, 2026 | 12.55 | 12.76 | 12.55 | 12.66 | 12.66 | 0.32% | 137,211 |
| Apr 20, 2026 | 13.00 | 13.02 | 12.50 | 12.62 | 12.62 | 0.16% | 377,853 |
| Apr 17, 2026 | 12.80 | 12.80 | 12.47 | 12.60 | 12.60 | -2.70% | 116,149 |
| Apr 16, 2026 | 12.93 | 13.16 | 12.85 | 12.95 | 12.95 | -0.31% | 92,345 |
| Apr 15, 2026 | 13.00 | 13.21 | 12.94 | 12.99 | 12.99 | -0.23% | 80,574 |
| Apr 14, 2026 | 13.15 | 13.16 | 12.90 | 13.02 | 13.02 | -1.59% | 117,601 |
| Apr 13, 2026 | 13.27 | 13.45 | 13.11 | 13.23 | 13.23 | 0.84% | 256,417 |
| Apr 10, 2026 | 13.04 | 13.22 | 12.98 | 13.12 | 13.12 | 0.61% | 164,953 |
| Apr 9, 2026 | 13.28 | 13.39 | 12.94 | 13.04 | 13.04 | -1.51% | 365,371 |
| Apr 8, 2026 | 13.08 | 13.30 | 12.93 | 13.24 | 13.24 | 0.08% | 172,694 |
| Apr 7, 2026 | 13.13 | 13.34 | 13.10 | 13.23 | 13.23 | 1.30% | 284,997 |
| Apr 6, 2026 | 13.06 | 13.23 | 12.90 | 13.06 | 13.06 | -0.08% | 420,847 |
| Apr 2, 2026 | 13.09 | 13.38 | 12.95 | 13.07 | 13.07 | 0.62% | 264,984 |
| Apr 1, 2026 | 13.14 | 13.33 | 12.91 | 12.99 | 12.99 | -1.89% | 262,496 |
| Mar 31, 2026 | 13.23 | 13.43 | 12.94 | 13.24 | 13.24 | - | 508,244 |
| Mar 30, 2026 | 13.70 | 13.72 | 13.15 | 13.24 | 13.24 | -2.79% | 100,494 |
| Mar 27, 2026 | 13.24 | 13.74 | 13.21 | 13.62 | 13.62 | 2.33% | 345,416 |
| Mar 26, 2026 | 13.17 | 13.46 | 13.17 | 13.31 | 13.31 | 0.91% | 103,740 |
| Mar 25, 2026 | 13.15 | 13.31 | 13.03 | 13.19 | 13.19 | 0.08% | 136,031 |
| Mar 24, 2026 | 12.94 | 13.43 | 12.94 | 13.18 | 13.18 | 1.31% | 95,222 |
| Mar 23, 2026 | 12.99 | 13.12 | 12.80 | 13.01 | 13.01 | 0.85% | 59,847 |
| Mar 20, 2026 | 12.89 | 12.97 | 12.71 | 12.90 | 12.90 | 0.08% | 171,254 |
| Mar 19, 2026 | 12.81 | 13.06 | 12.73 | 12.89 | 12.89 | -1.30% | 105,800 |
| Mar 18, 2026 | 12.79 | 13.12 | 12.79 | 13.06 | 13.06 | 1.63% | 83,173 |
| Mar 17, 2026 | 12.67 | 12.95 | 12.64 | 12.85 | 12.85 | 0.55% | 165,344 |
| Mar 16, 2026 | 12.56 | 12.80 | 12.48 | 12.78 | 12.65 | 1.91% | 114,150 |
| Mar 13, 2026 | 12.61 | 12.66 | 12.35 | 12.54 | 12.41 | -0.87% | 91,944 |
| Mar 12, 2026 | 12.72 | 12.80 | 12.61 | 12.65 | 12.52 | -1.02% | 91,896 |
| Mar 11, 2026 | 12.69 | 12.82 | 12.69 | 12.78 | 12.65 | 0.16% | 117,597 |
| Mar 10, 2026 | 12.68 | 12.85 | 12.65 | 12.76 | 12.63 | 0.08% | 101,130 |
| Mar 9, 2026 | 12.69 | 12.84 | 12.59 | 12.75 | 12.62 | 0.95% | 198,228 |
| Mar 6, 2026 | 12.63 | 12.79 | 12.52 | 12.63 | 12.50 | -1.02% | 126,778 |
| Mar 5, 2026 | 12.72 | 12.81 | 12.63 | 12.76 | 12.63 | 0.55% | 124,204 |
| Mar 4, 2026 | 12.75 | 12.81 | 12.62 | 12.69 | 12.56 | -0.63% | 183,373 |
| Mar 3, 2026 | 12.97 | 12.97 | 12.58 | 12.77 | 12.64 | -1.39% | 269,588 |
| Mar 2, 2026 | 12.50 | 13.17 | 12.50 | 12.95 | 12.82 | 4.86% | 263,235 |
| Feb 27, 2026 | 12.86 | 12.86 | 12.18 | 12.35 | 12.22 | -4.85% | 500,119 |
| Feb 26, 2026 | 12.87 | 13.00 | 12.74 | 12.98 | 12.85 | 0.70% | 218,240 |
| Feb 25, 2026 | 12.95 | 13.18 | 12.87 | 12.89 | 12.76 | 0.08% | 179,780 |
| Feb 24, 2026 | 12.66 | 12.93 | 12.66 | 12.88 | 12.75 | 1.58% | 122,251 |
| Feb 23, 2026 | 12.72 | 12.94 | 12.56 | 12.68 | 12.55 | -0.55% | 145,440 |
| Feb 20, 2026 | 12.83 | 12.83 | 12.58 | 12.75 | 12.62 | -0.31% | 140,930 |
| Feb 19, 2026 | 12.77 | 12.84 | 12.72 | 12.79 | 12.66 | 0.16% | 170,143 |
| Feb 18, 2026 | 12.72 | 12.89 | 12.68 | 12.77 | 12.64 | -0.23% | 169,700 |
| Feb 17, 2026 | 12.67 | 12.80 | 12.56 | 12.80 | 12.67 | 1.19% | 147,436 |
| Feb 13, 2026 | 12.40 | 12.86 | 12.27 | 12.65 | 12.52 | 2.35% | 289,242 |
| Feb 12, 2026 | 12.82 | 12.82 | 12.17 | 12.36 | 12.23 | -3.06% | 304,724 |
| Feb 11, 2026 | 12.74 | 12.96 | 12.65 | 12.75 | 12.62 | 0.39% | 142,211 |
| Feb 10, 2026 | 12.90 | 12.90 | 12.54 | 12.70 | 12.57 | -1.55% | 152,442 |
| Feb 9, 2026 | 12.73 | 12.94 | 12.61 | 12.90 | 12.77 | 1.34% | 187,053 |
| Feb 6, 2026 | 12.45 | 12.74 | 12.45 | 12.73 | 12.60 | 2.25% | 145,206 |
| Feb 5, 2026 | 12.65 | 12.65 | 12.26 | 12.45 | 12.32 | -2.35% | 238,185 |
| Feb 4, 2026 | 12.57 | 12.76 | 12.37 | 12.75 | 12.62 | 1.92% | 243,756 |
| Feb 3, 2026 | 12.31 | 12.55 | 12.15 | 12.51 | 12.38 | 1.38% | 188,784 |
| Feb 2, 2026 | 12.00 | 12.36 | 12.00 | 12.34 | 12.21 | 2.24% | 298,420 |
| Jan 30, 2026 | 12.19 | 12.28 | 12.00 | 12.07 | 11.95 | -1.87% | 237,552 |
| Jan 29, 2026 | 12.32 | 12.43 | 12.21 | 12.30 | 12.17 | 1.32% | 172,705 |
| Jan 28, 2026 | 12.25 | 12.31 | 12.08 | 12.14 | 12.02 | -0.65% | 155,396 |
| Jan 27, 2026 | 12.16 | 12.31 | 12.09 | 12.22 | 12.10 | 1.66% | 231,494 |
| Jan 26, 2026 | 12.26 | 12.26 | 11.89 | 12.02 | 11.90 | -1.07% | 181,055 |
| Jan 23, 2026 | 12.21 | 12.33 | 12.11 | 12.15 | 12.03 | -0.08% | 218,183 |
| Jan 22, 2026 | 12.40 | 12.43 | 12.13 | 12.16 | 12.04 | -2.25% | 200,951 |
| Jan 21, 2026 | 12.24 | 12.49 | 12.24 | 12.44 | 12.31 | 2.56% | 338,947 |
| Jan 20, 2026 | 12.25 | 12.29 | 12.10 | 12.13 | 12.01 | -0.98% | 233,567 |
| Jan 19, 2026 | 12.25 | 12.31 | 12.20 | 12.25 | 12.13 | -0.24% | 28,520 |
| Jan 16, 2026 | 12.38 | 12.41 | 12.22 | 12.28 | 12.16 | -0.16% | 70,413 |
| Jan 15, 2026 | 12.20 | 12.45 | 12.07 | 12.30 | 12.17 | 0.49% | 143,194 |
| Jan 14, 2026 | 12.04 | 12.32 | 11.96 | 12.24 | 12.12 | 2.17% | 306,739 |
| Jan 13, 2026 | 11.82 | 11.98 | 11.73 | 11.98 | 11.86 | 2.31% | 324,241 |
| Jan 12, 2026 | 11.74 | 11.75 | 11.50 | 11.71 | 11.59 | -0.68% | 386,016 |
| Jan 9, 2026 | 11.63 | 11.82 | 11.51 | 11.79 | 11.67 | 1.55% | 277,789 |
| Jan 8, 2026 | 11.67 | 11.80 | 11.54 | 11.61 | 11.49 | 0.35% | 135,595 |
| Jan 7, 2026 | 11.90 | 12.04 | 11.55 | 11.57 | 11.45 | -3.18% | 315,940 |
| Jan 6, 2026 | 12.35 | 12.44 | 11.92 | 11.95 | 11.83 | -3.32% | 306,074 |
| Jan 5, 2026 | 12.26 | 12.42 | 12.03 | 12.36 | 12.23 | 0.57% | 320,766 |
| Jan 2, 2026 | 11.99 | 12.40 | 11.99 | 12.29 | 12.16 | 2.50% | 135,318 |
| Dec 31, 2025 | 12.07 | 12.07 | 11.93 | 11.99 | 11.87 | -0.08% | 140,473 |
| Dec 30, 2025 | 11.97 | 12.10 | 11.93 | 12.00 | 11.88 | 0.25% | 187,596 |
| Dec 29, 2025 | 11.91 | 12.03 | 11.88 | 11.97 | 11.85 | 0.25% | 159,130 |
| Dec 24, 2025 | 11.99 | 11.99 | 11.93 | 11.94 | 11.82 | -0.42% | 29,662 |
| Dec 23, 2025 | 11.91 | 12.04 | 11.91 | 11.99 | 11.87 | 0.84% | 127,188 |
| Dec 22, 2025 | 11.84 | 12.02 | 11.79 | 11.89 | 11.77 | 0.76% | 406,240 |
| Dec 19, 2025 | 11.91 | 12.02 | 11.69 | 11.80 | 11.68 | -1.26% | 189,710 |
| Dec 18, 2025 | 11.97 | 12.08 | 11.79 | 11.95 | 11.83 | -0.67% | 291,473 |
| Dec 17, 2025 | 11.98 | 12.17 | 11.97 | 12.03 | 11.91 | 0.42% | 188,224 |
| Dec 16, 2025 | 12.01 | 12.11 | 11.95 | 11.98 | 11.73 | -0.75% | 158,442 |
| Dec 15, 2025 | 12.26 | 12.26 | 12.04 | 12.07 | 11.82 | -1.55% | 186,794 |
| Dec 12, 2025 | 12.21 | 12.31 | 12.09 | 12.26 | 12.00 | -0.16% | 184,290 |
| Dec 11, 2025 | 12.15 | 12.38 | 12.08 | 12.28 | 12.02 | 0.49% | 168,949 |
| Dec 10, 2025 | 12.15 | 12.29 | 12.09 | 12.22 | 11.96 | 0.16% | 220,273 |
| Dec 9, 2025 | 12.23 | 12.31 | 12.15 | 12.20 | 11.94 | - | 217,814 |
| Dec 8, 2025 | 12.23 | 12.26 | 12.07 | 12.20 | 11.94 | -0.25% | 193,061 |
| Dec 5, 2025 | 12.33 | 12.36 | 12.19 | 12.23 | 11.97 | -0.81% | 135,846 |
| Dec 4, 2025 | 12.47 | 12.55 | 12.31 | 12.33 | 12.07 | -1.12% | 141,488 |
| Dec 3, 2025 | 12.26 | 12.50 | 12.23 | 12.47 | 12.21 | 2.21% | 140,504 |