Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	14.83	14.91	14.60	14.74	158,797	-0.19(-1.27%)
Jan 30, 2024	15.28	15.28	14.87	14.93	124,326	-0.35(-2.29%)
Jan 29, 2024	15.38	15.38	15.21	15.28	85,626	-0.10(-0.65%)
Jan 26, 2024	15.10	15.48	15.07	15.38	135,539	+0.38(+2.53%)
Jan 25, 2024	14.80	15.09	14.73	15.00	115,912	+0.28(+1.90%)
Jan 24, 2024	14.61	14.83	14.60	14.72	128,070	+0.20(+1.38%)
Jan 23, 2024	14.48	14.60	14.38	14.52	99,345	+0.12(+0.83%)
Jan 22, 2024	14.55	14.55	14.38	14.40	81,783	-0.16(-1.10%)
Jan 19, 2024	14.47	14.63	14.26	14.56	157,506	+0.12(+0.83%)
Jan 18, 2024	14.25	14.54	14.23	14.44	223,128	+0.19(+1.33%)
Jan 17, 2024	14.04	14.28	14.00	14.25	114,920	+0.03(+0.21%)
Jan 16, 2024	14.19	14.36	14.02	14.22	110,591	-0.25(-1.73%)
Jan 15, 2024	14.22	14.48	14.22	14.47	45,357	+0.08(+0.56%)
Jan 12, 2024	14.57	14.60	14.22	14.39	138,480	-0.11(-0.76%)
Jan 11, 2024	14.93	15.01	14.43	14.50	136,890	-0.38(-2.55%)
Jan 10, 2024	14.99	15.13	14.81	14.88	147,494	-0.26(-1.72%)
Jan 09, 2024	15.16	15.34	15.03	15.14	131,637	-0.17(-1.11%)
Jan 08, 2024	15.77	15.77	15.22	15.31	140,092	-0.60(-3.77%)
Jan 05, 2024	15.82	15.96	15.82	15.91	59,447	+0.03(+0.19%)
Jan 04, 2024	16.15	16.15	15.69	15.88	90,430	-0.20(-1.24%)
Jan 03, 2024	16.06	16.16	15.90	16.08	122,170	-0.08(-0.50%)
Jan 02, 2024	16.30	16.30	16.00	16.16	168,485	-0.01(-0.06%)
Dec 29, 2023				16.17	0	+0.20(+1.25%)
Dec 28, 2023	16.20	16.33	15.94	15.97	68,425	-0.29(-1.78%)
Dec 27, 2023	16.12	16.30	16.09	16.26	51,017	+0.16(+0.99%)
Dec 22, 2023				16.10	0	+0.28(+1.77%)
Dec 21, 2023	15.95	15.95	15.74	15.82	34,218	+0.01(+0.06%)
Dec 20, 2023	15.71	16.00	15.71	15.81	143,389	-0.07(-0.44%)
Dec 19, 2023	15.61	15.88	15.58	15.88	136,483	+0.34(+2.19%)
Dec 18, 2023	15.51	15.79	15.43	15.54	225,323	+0.10(+0.65%)
Dec 15, 2023	15.44	15.68	15.24	15.44	121,488	+0.00(+0.00%)
Dec 14, 2023	15.60	15.66	15.38	15.44	196,003	-0.20(-1.28%)
Dec 13, 2023	15.07	15.74	15.00	15.64	127,639	+0.58(+3.85%)
Dec 12, 2023	15.06	15.12	14.85	15.06	106,421	-0.14(-0.92%)
Dec 11, 2023	14.90	15.30	14.90	15.20	124,046	+0.14(+0.93%)
Dec 08, 2023	14.99	15.20	14.98	15.06	103,204	+0.16(+1.07%)
Dec 07, 2023	14.86	15.02	14.76	14.90	233,958	+0.03(+0.20%)
Dec 06, 2023	14.37	15.36	14.34	14.87	236,008	+0.56(+3.91%)
Dec 05, 2023	14.56	14.63	14.10	14.31	279,236	-0.28(-1.92%)
Dec 04, 2023	14.49	14.67	14.38	14.59	152,612	+0.09(+0.62%)
Dec 01, 2023	14.42	14.65	14.14	14.50	99,889	+0.10(+0.69%)
Nov 30, 2023	14.04	14.41	14.02	14.40	358,596	+0.40(+2.86%)
Nov 29, 2023	13.77	14.20	13.77	14.00	53,006	+0.23(+1.67%)
Nov 28, 2023	14.30	14.41	13.65	13.77	62,113	+0.02(+0.15%)
Nov 27, 2023	13.92	13.92	13.66	13.75	56,244	-0.23(-1.65%)
Nov 24, 2023	14.01	14.05	13.80	13.98	61,810	+0.20(+1.45%)
Nov 23, 2023	13.78	13.92	13.75	13.78	26,852	-0.05(-0.36%)
Nov 22, 2023	13.85	13.90	13.44	13.83	312,364	-0.17(-1.21%)
Nov 21, 2023	13.94	14.02	13.65	14.00	115,150	+0.07(+0.50%)
Nov 20, 2023	13.85	14.07	13.78	13.93	47,198	+0.08(+0.58%)
Nov 17, 2023	13.86	13.97	13.76	13.85	43,412	+0.03(+0.22%)
Nov 16, 2023	13.85	13.91	13.65	13.82	82,517	-0.16(-1.14%)
Nov 15, 2023	14.52	14.58	13.88	13.98	89,237	+0.09(+0.65%)
Nov 14, 2023	13.63	13.93	13.63	13.89	85,909	+0.27(+1.98%)
Nov 13, 2023	13.60	13.78	13.60	13.62	35,142	-0.01(-0.07%)
Nov 10, 2023	13.68	13.87	13.50	13.63	73,451	-0.05(-0.37%)
Nov 09, 2023	13.58	13.85	13.50	13.68	118,172	+0.10(+0.74%)
Nov 08, 2023	13.54	13.76	13.43	13.58	151,982	-0.08(-0.59%)
Nov 07, 2023	14.30	14.39	13.50	13.66	185,126	-0.65(-4.54%)
Nov 06, 2023	14.77	14.77	14.05	14.31	186,879	-0.24(-1.65%)
Nov 03, 2023	14.10	14.85	13.98	14.55	387,421	+1.18(+8.83%)
Nov 02, 2023	13.57	13.58	13.28	13.37	161,344	-0.09(-0.67%)