Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Pason Systems Inc (PSI)
Pason Systems Inc (PSI) Historical

PSI Pason Systems Inc

15.17

-0.07 (-0.46%)

May 21 2024 - Closed

Delayed by 15 minutes

PSI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	15.24	0.00	0.00%	15.24	15.24	15.24	0
May 17 2024	15.24	0.08	0.53%	15.17	15.31	15.14	164,137
May 16 2024	15.16	-0.10	-0.66%	15.26	15.44	15.16	54,104
May 15 2024	15.26	-0.19	-1.23%	15.43	15.45	15.16	167,204
May 14 2024	15.45	-0.29	-1.84%	15.63	15.67	15.41	112,165
May 13 2024	15.74	0.12	0.77%	15.51	15.75	15.49	97,948
May 10 2024	15.62	-0.09	-0.57%	15.70	15.75	15.56	45,095
May 09 2024	15.71	-0.22	-1.38%	15.98	16.03	15.59	90,164
May 08 2024	15.93	0.26	1.66%	15.51	16.02	15.50	309,597
May 07 2024	15.67	0.16	1.03%	15.50	15.72	15.48	139,868
May 06 2024	15.51	-0.27	-1.71%	15.97	15.97	15.46	154,098
May 03 2024	15.78	-0.19	-1.19%	16.00	16.43	15.68	154,239
May 02 2024	15.97	0.09	0.57%	15.90	16.01	15.72	62,908
May 01 2024	15.88	0.23	1.47%	15.62	16.10	15.60	93,037
Apr 30 2024	15.65	-0.59	-3.63%	16.18	16.30	15.65	95,897
Apr 29 2024	16.24	0.26	1.63%	15.92	16.25	15.85	121,737
Apr 26 2024	15.98	-0.27	-1.66%	16.21	16.35	15.95	94,264
Apr 25 2024	16.25	0.23	1.44%	15.94	16.39	15.92	94,077
Apr 24 2024	16.02	-0.13	-0.80%	16.14	16.26	15.99	58,202
Apr 23 2024	16.15	0.07	0.44%	15.98	16.23	15.92	138,994
Apr 22 2024	16.08	-0.10	-0.62%	16.03	16.22	15.97	116,088
Apr 19 2024	16.18	0.17	1.06%	15.97	16.34	15.97	43,707
Apr 18 2024	16.01	-0.08	-0.50%	16.14	16.26	15.97	64,530
Apr 17 2024	16.09	-0.13	-0.80%	16.20	16.37	16.02	68,239
Apr 16 2024	16.22	-0.10	-0.61%	16.28	16.39	16.04	177,676
Apr 15 2024	16.32	-0.23	-1.39%	16.68	16.68	16.32	86,043
Apr 12 2024	16.55	-0.28	-1.66%	17.01	17.15	16.52	98,415
Apr 11 2024	16.83	-0.13	-0.77%	17.01	17.12	16.63	427,209
Apr 10 2024	16.96	0.00	0.00%	16.95	17.11	16.88	201,158
Apr 09 2024	16.96	0.01	0.06%	16.95	17.07	16.87	188,071
Apr 08 2024	16.95	0.25	1.50%	16.75	16.96	16.62	230,003
Apr 05 2024	16.70	0.25	1.52%	16.41	16.78	16.40	406,595
Apr 04 2024	16.45	-0.63	-3.69%	17.24	17.49	16.37	204,230
Apr 03 2024	17.08	0.59	3.58%	16.54	17.12	16.32	345,577
Apr 02 2024	16.49	0.06	0.37%	16.28	16.56	16.07	237,315
Apr 01 2024	16.43	0.79	5.05%	15.52	16.45	15.52	210,499
Mar 28 2024	15.64	-0.25	-1.57%	15.79	15.97	15.57	111,162
Mar 27 2024	15.89	0.62	4.06%	15.24	16.05	15.19	302,942
Mar 26 2024	15.27	0.49	3.32%	14.73	15.38	14.73	190,594
Mar 25 2024	14.78	0.33	2.28%	14.46	14.81	14.46	117,060
Mar 22 2024	14.45	0.16	1.12%	14.25	14.45	14.21	63,731
Mar 21 2024	14.29	-0.09	-0.63%	14.39	14.39	14.18	51,031
Mar 20 2024	14.38	0.27	1.91%	13.95	14.38	13.95	90,626
Mar 19 2024	14.11	0.41	2.99%	13.64	14.14	13.56	99,316
Mar 18 2024	13.70	0.17	1.26%	13.60	13.72	13.50	137,947
Mar 15 2024	13.53	-0.17	-1.24%	13.70	13.74	13.50	306,654
Mar 14 2024	13.70	-0.11	-0.80%	13.90	13.90	13.49	153,630
Mar 13 2024	13.81	-0.09	-0.65%	13.98	14.10	13.76	119,962
Mar 12 2024	13.90	-0.17	-1.21%	14.07	14.16	13.87	104,278
Mar 11 2024	14.07	-0.06	-0.42%	14.13	14.19	14.00	47,292
Mar 08 2024	14.13	-0.07	-0.49%	14.20	14.20	13.92	280,317
Mar 07 2024	14.20	0.64	4.72%	13.56	14.30	13.54	145,991
Mar 06 2024	13.56	0.11	0.82%	13.57	13.73	13.49	199,673
Mar 05 2024	13.45	-0.37	-2.68%	13.84	13.89	13.39	176,701
Mar 04 2024	13.82	-0.27	-1.92%	13.99	14.00	13.75	96,913
Mar 01 2024	14.09	0.25	1.81%	14.23	14.75	14.06	218,761
Feb 29 2024	13.84	-0.32	-2.26%	13.50	13.91	12.33	370,511
Feb 28 2024	14.16	-0.11	-0.77%	14.27	14.29	13.96	133,099
Feb 27 2024	14.27	-0.01	-0.07%	14.18	14.32	14.13	91,215
Feb 26 2024	14.28	0.13	0.92%	14.12	14.34	14.11	94,465
Feb 23 2024	14.15	0.03	0.21%	14.07	14.18	13.97	105,145
Feb 22 2024	14.12	-0.05	-0.35%	14.20	14.30	14.10	97,376

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions