Pason Systems Inc. PSI
TSX · Canada · Technology Services
CAD 14.24+0.39 (+2.82%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 14.24 | +2.82% | CAD 13.83 | CAD 14.28 | CAD 13.83 | 274.20K |
| 2026-09-30 | CAD 13.85 | +0.22% | CAD 13.89 | CAD 13.99 | CAD 13.82 | 165.50K |
| 2026-09-29 | CAD 13.82 | -1.78% | CAD 14.03 | CAD 14.03 | CAD 13.77 | 266.10K |
| 2026-09-28 | CAD 14.07 | -0.42% | CAD 14.19 | CAD 14.26 | CAD 14.00 | 303.40K |
| 2026-09-25 | CAD 14.13 | -1.26% | CAD 14.31 | CAD 14.52 | CAD 14.02 | 135.00K |
| 2026-09-24 | CAD 14.31 | -1.17% | CAD 14.54 | CAD 14.54 | CAD 14.28 | 114.00K |
| 2026-09-23 | CAD 14.48 | -0.41% | CAD 14.55 | CAD 14.61 | CAD 14.42 | 171.00K |
| 2026-09-22 | CAD 14.54 | +0.41% | CAD 14.43 | CAD 14.60 | CAD 14.29 | 140.50K |
| 2026-09-21 | CAD 14.48 | -0.48% | CAD 14.50 | CAD 14.56 | CAD 14.28 | 108.20K |
| 2026-09-18 | CAD 14.55 | 0.00% | CAD 14.57 | CAD 14.67 | CAD 14.51 | 117.40K |
| 2026-09-17 | CAD 14.55 | -1.02% | CAD 14.70 | CAD 14.84 | CAD 14.52 | 80.20K |
| 2026-09-16 | CAD 14.70 | -0.81% | CAD 14.82 | CAD 14.94 | CAD 14.59 | 193.90K |
| 2026-09-15 | CAD 14.82 | +1.93% | CAD 14.46 | CAD 14.93 | CAD 14.43 | 87.40K |
| 2026-09-14 | CAD 14.54 | -1.29% | CAD 14.75 | CAD 14.81 | CAD 14.47 | 186.00K |
| 2026-09-11 | CAD 14.73 | +0.75% | CAD 14.57 | CAD 14.78 | CAD 14.50 | 71.60K |
| 2026-09-10 | CAD 14.62 | +0.62% | CAD 14.65 | CAD 14.85 | CAD 14.37 | 215.50K |
| 2026-09-09 | CAD 14.53 | -1.49% | CAD 14.77 | CAD 14.93 | CAD 14.53 | 72.60K |
| 2026-09-08 | CAD 14.75 | +0.34% | CAD 14.66 | CAD 14.91 | CAD 14.64 | 100.80K |
| 2026-09-04 | CAD 14.70 | -2.07% | CAD 14.98 | CAD 14.98 | CAD 14.57 | 147.70K |
| 2026-09-03 | CAD 15.01 | -1.57% | CAD 15.15 | CAD 15.17 | CAD 14.93 | 277.50K |
| 2026-09-02 | CAD 15.25 | +3.32% | CAD 14.76 | CAD 15.26 | CAD 14.49 | 401.50K |
| 2026-09-01 | CAD 14.76 | -0.40% | CAD 14.95 | CAD 15.08 | CAD 14.68 | 358.90K |
| 2026-08-31 | CAD 14.82 | +0.34% | CAD 14.92 | CAD 15.12 | CAD 14.78 | 552.00K |
| 2026-08-28 | CAD 14.77 | +5.35% | CAD 14.00 | CAD 14.85 | CAD 13.93 | 431.80K |
| 2026-08-27 | CAD 14.02 | +4.63% | CAD 13.40 | CAD 14.06 | CAD 13.34 | 218.40K |
| 2026-08-26 | CAD 13.40 | -0.07% | CAD 13.27 | CAD 13.48 | CAD 13.27 | 100.60K |
| 2026-08-25 | CAD 13.41 | -0.89% | CAD 13.52 | CAD 13.60 | CAD 13.35 | 183.80K |
| 2026-08-24 | CAD 13.53 | -1.96% | CAD 13.72 | CAD 13.99 | CAD 13.39 | 132.00K |
| 2026-08-21 | CAD 13.80 | +1.69% | CAD 13.57 | CAD 13.80 | CAD 13.47 | 137.30K |
| 2026-08-20 | CAD 13.57 | -1.67% | CAD 13.89 | CAD 13.95 | CAD 13.50 | 123.60K |
| 2026-08-19 | CAD 13.80 | -2.40% | CAD 14.25 | CAD 14.25 | CAD 13.76 | 297.60K |
| 2026-08-18 | CAD 14.14 | -2.82% | CAD 14.59 | CAD 14.59 | CAD 14.14 | 224.50K |
| 2026-08-17 | CAD 14.55 | -0.07% | CAD 14.66 | CAD 14.76 | CAD 14.50 | 375.30K |
| 2026-08-14 | CAD 14.56 | -1.02% | CAD 14.71 | CAD 14.82 | CAD 14.44 | 187.50K |
| 2026-08-13 | CAD 14.71 | +0.82% | CAD 14.52 | CAD 14.90 | CAD 14.28 | 638.20K |
| 2026-08-12 | CAD 14.59 | +14.07% | CAD 13.40 | CAD 14.67 | CAD 13.35 | 743.60K |
| 2026-08-11 | CAD 12.79 | +2.40% | CAD 12.54 | CAD 12.80 | CAD 12.52 | 511.20K |
| 2026-08-10 | CAD 12.49 | +0.81% | CAD 12.46 | CAD 12.62 | CAD 12.43 | 391.80K |
| 2026-08-07 | CAD 12.39 | -1.35% | CAD 12.56 | CAD 12.57 | CAD 12.33 | 196.40K |
| 2026-08-06 | CAD 12.56 | +0.64% | CAD 12.53 | CAD 12.71 | CAD 12.45 | 150.70K |
| 2026-08-05 | CAD 12.48 | +1.79% | CAD 12.30 | CAD 12.52 | CAD 12.22 | 195.60K |
| 2026-08-04 | CAD 12.26 | -1.13% | CAD 12.39 | CAD 12.43 | CAD 12.13 | 529.30K |
| 2026-07-31 | CAD 12.40 | -1.27% | CAD 12.57 | CAD 12.73 | CAD 12.40 | 240.70K |
| 2026-07-30 | CAD 12.56 | -0.79% | CAD 12.72 | CAD 12.79 | CAD 12.52 | 253.10K |
| 2026-07-29 | CAD 12.66 | -1.02% | CAD 12.99 | CAD 12.99 | CAD 12.58 | 214.20K |
| 2026-07-28 | CAD 12.79 | -1.46% | CAD 12.97 | CAD 12.98 | CAD 12.74 | 344.80K |
| 2026-07-27 | CAD 12.98 | -1.67% | CAD 13.11 | CAD 13.11 | CAD 12.82 | 321.30K |
| 2026-07-24 | CAD 13.20 | -0.38% | CAD 13.29 | CAD 13.29 | CAD 13.12 | 100.30K |
| 2026-07-23 | CAD 13.25 | -0.15% | CAD 13.29 | CAD 13.42 | CAD 13.19 | 187.30K |
| 2026-07-22 | CAD 13.27 | -0.08% | CAD 13.41 | CAD 13.45 | CAD 13.17 | 157.30K |
| 2026-07-21 | CAD 13.28 | +1.14% | CAD 13.21 | CAD 13.39 | CAD 13.09 | 118.40K |
| 2026-07-20 | CAD 13.13 | +2.18% | CAD 12.85 | CAD 13.37 | CAD 12.85 | 170.20K |
| 2026-07-17 | CAD 12.85 | +0.86% | CAD 12.80 | CAD 12.98 | CAD 12.67 | 887.40K |
| 2026-07-16 | CAD 12.74 | +0.24% | CAD 12.75 | CAD 12.79 | CAD 12.64 | 683.90K |
| 2026-07-15 | CAD 12.71 | -0.70% | CAD 12.85 | CAD 12.85 | CAD 12.57 | 655.60K |
| 2026-07-14 | CAD 12.80 | -0.54% | CAD 12.87 | CAD 12.90 | CAD 12.68 | 704.00K |
| 2026-07-13 | CAD 12.87 | +0.16% | CAD 13.00 | CAD 13.00 | CAD 12.72 | 224.70K |
| 2026-07-10 | CAD 12.85 | -0.54% | CAD 13.00 | CAD 13.02 | CAD 12.74 | 99.70K |
| 2026-07-09 | CAD 12.92 | -0.39% | CAD 13.00 | CAD 13.06 | CAD 12.84 | 208.80K |
| 2026-07-08 | CAD 12.97 | +3.68% | CAD 12.63 | CAD 13.02 | CAD 12.63 | 190.80K |
| 2026-07-07 | CAD 12.51 | +1.05% | CAD 12.41 | CAD 12.65 | CAD 12.41 | 298.60K |
| 2026-07-06 | CAD 12.38 | +0.81% | CAD 12.30 | CAD 12.56 | CAD 12.20 | 251.70K |
| 2026-07-03 | CAD 12.28 | -1.84% | CAD 12.45 | CAD 12.60 | CAD 12.27 | 116.00K |
| 2026-07-02 | CAD 12.51 | +1.46% | CAD 12.38 | CAD 12.67 | CAD 12.30 | 163.60K |
| 2026-06-30 | CAD 12.33 | +1.23% | CAD 12.16 | CAD 12.66 | CAD 12.16 | 231.80K |
| 2026-06-29 | CAD 12.18 | -0.16% | CAD 12.25 | CAD 12.34 | CAD 12.15 | 93.00K |
| 2026-06-26 | CAD 12.20 | +0.33% | CAD 12.16 | CAD 12.28 | CAD 12.02 | 171.20K |
| 2026-06-25 | CAD 12.16 | +1.16% | CAD 11.95 | CAD 12.28 | CAD 11.87 | 318.10K |
| 2026-06-24 | CAD 12.02 | -3.30% | CAD 12.36 | CAD 12.36 | CAD 11.83 | 380.10K |
| 2026-06-23 | CAD 12.43 | -1.51% | CAD 12.53 | CAD 12.53 | CAD 12.32 | 182.70K |
| 2026-06-22 | CAD 12.62 | -0.94% | CAD 12.68 | CAD 13.24 | CAD 12.61 | 163.00K |
| 2026-06-19 | CAD 12.74 | 0.00% | CAD 12.76 | CAD 12.86 | CAD 12.67 | 187.40K |
| 2026-06-18 | CAD 12.74 | -1.62% | CAD 12.91 | CAD 12.91 | CAD 12.66 | 218.10K |
| 2026-06-17 | CAD 12.95 | -1.22% | CAD 13.01 | CAD 13.17 | CAD 12.84 | 230.20K |
| 2026-06-16 | CAD 13.11 | -2.09% | CAD 13.26 | CAD 13.33 | CAD 12.92 | 159.30K |
| 2026-06-15 | CAD 13.39 | -0.45% | CAD 13.32 | CAD 13.46 | CAD 13.15 | 227.70K |
| 2026-06-12 | CAD 13.45 | -1.61% | CAD 13.66 | CAD 13.66 | CAD 13.42 | 192.80K |
| 2026-06-11 | CAD 13.67 | -0.44% | CAD 13.75 | CAD 13.89 | CAD 13.55 | 146.00K |
| 2026-06-10 | CAD 13.73 | -0.87% | CAD 13.98 | CAD 13.98 | CAD 13.63 | 207.70K |
| 2026-06-09 | CAD 13.85 | -0.86% | CAD 14.00 | CAD 14.00 | CAD 13.64 | 136.10K |
| 2026-06-08 | CAD 13.97 | +0.87% | CAD 13.87 | CAD 14.20 | CAD 13.87 | 232.20K |
| 2026-06-05 | CAD 13.85 | -3.82% | CAD 14.36 | CAD 14.36 | CAD 13.82 | 144.00K |
| 2026-06-04 | CAD 14.40 | -1.10% | CAD 14.56 | CAD 14.56 | CAD 14.26 | 126.20K |
| 2026-06-03 | CAD 14.56 | -1.56% | CAD 14.77 | CAD 14.94 | CAD 14.54 | 135.60K |
| 2026-06-02 | CAD 14.79 | +2.00% | CAD 14.58 | CAD 14.79 | CAD 14.51 | 162.70K |
| 2026-06-01 | CAD 14.50 | -2.42% | CAD 14.72 | CAD 14.96 | CAD 14.49 | 394.40K |
| 2026-05-29 | CAD 14.86 | +3.77% | CAD 14.26 | CAD 14.86 | CAD 14.11 | 3.10M |
| 2026-05-28 | CAD 14.32 | -0.49% | CAD 14.38 | CAD 14.59 | CAD 14.30 | 347.70K |
| 2026-05-27 | CAD 14.39 | -0.76% | CAD 14.42 | CAD 14.51 | CAD 14.15 | 304.50K |
| 2026-05-26 | CAD 14.50 | +1.75% | CAD 14.32 | CAD 14.59 | CAD 14.32 | 277.10K |