Pason Systems Inc. PSI
TSX · Kanada · Teknoloji Hizmetleri
CAD 14,24+0,39 (+%2,82)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |