The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Pason Systems

  • PSI
  • TSX
  • Oil and Gas
  • Latest 29.50
  • Currency C$
  • Change -0.22
  • Percent Change -0.74 %
  • Volume 31,461
  • Fri Jul 11, 2014 12:48 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 29.50 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 29.72 29.13 29.65 29.50 31,461
Jul 10 29.98 29.61 29.98 29.72 96,455
Jul 9 30.30 29.90 30.08 30.08 93,881
Jul 8 30.60 29.83 30.51 29.98 86,586
Jul 7 30.74 30.31 30.73 30.57 53,481
Jul 4 30.75 30.51 30.75 30.72 7,948
Jul 3 30.76 30.00 30.19 30.62 624,196
Jul 2 30.14 29.94 30.00 30.10 88,768
Jun 30 30.21 29.83 29.83 30.00 58,007
Jun 27 30.40 30.00 30.37 30.00 54,102
Jun 26 30.46 30.00 30.00 30.42 20,553
Jun 25 30.41 29.87 30.41 30.00 163,438
Jun 24 30.77 30.35 30.62 30.44 139,249
Jun 23 30.83 30.18 30.22 30.70 91,153
Jun 20 30.35 29.92 30.25 30.15 161,259
Jun 19 30.30 30.14 30.16 30.25 106,326
Jun 18 30.40 30.05 30.40 30.26 40,978
Jun 17 30.56 30.25 30.40 30.50 45,667
Jun 16 30.67 30.21 30.22 30.49 48,378
Jun 13 30.38 29.95 29.97 30.29 38,133
Jun 12 30.38 29.77 30.38 30.02 46,794
Jun 11 30.44 30.15 30.28 30.40 42,848
Jun 10 30.58 30.21 30.35 30.44 57,778
Jun 9 30.57 30.26 30.55 30.35 53,826
Jun 6 30.75 30.30 30.33 30.48 36,968
Jun 5 30.60 30.24 30.60 30.26 52,311
Jun 4 30.58 29.90 30.30 30.50 128,586
Jun 3 30.39 29.04 29.04 30.38 218,373
Jun 2 29.60 29.05 29.26 29.19 191,877
May 30 29.97 29.17 29.82 29.55 184,236