S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

PSI Pason Systems Inc

15.75

-0.49 (-3.02%)

Last Updated: 14:15:12

Delayed by 15 minutes

PSI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	16.24	-0.01	-0.06%	15.92	16.25	15.85	121,737
Apr 26 2024	16.25	0.00	0.00%	16.25	16.25	16.25	0
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
Feb 21 2024	14.17	-0.03	-0.21%	14.17	14.39	14.10	55,926
Feb 20 2024	14.20	-0.44	-3.01%	14.53	14.53	14.11	68,874
Feb 16 2024	14.64	-0.04	-0.27%	14.61	14.74	14.58	148,573
Feb 15 2024	14.68	0.38	2.66%	14.22	14.71	14.22	162,376
Feb 14 2024	14.30	-0.05	-0.35%	14.37	14.48	14.27	115,217
Feb 13 2024	14.35	-0.60	-4.01%	14.84	14.84	14.25	97,788
Feb 12 2024	14.95	0.48	3.32%	14.50	15.03	14.49	152,927
Feb 09 2024	14.47	0.05	0.35%	14.52	14.62	14.38	114,565
Feb 08 2024	14.42	0.02	0.14%	14.34	14.46	14.23	76,539
Feb 07 2024	14.40	-0.01	-0.07%	14.42	14.60	14.37	74,671
Feb 06 2024	14.41	-0.25	-1.71%	14.70	14.70	14.41	163,076
Feb 05 2024	14.66	-0.11	-0.74%	14.79	14.82	14.56	139,406
Feb 02 2024	14.77	-0.08	-0.54%	14.76	14.89	14.69	127,311
Feb 01 2024	14.85	0.11	0.75%	14.83	15.09	14.73	104,884
Jan 31 2024	14.74	-0.19	-1.27%	14.83	14.89	14.60	158,797

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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