PASON SYSTEMS INC. - Price History
Monthly price history for PSI.TO (PASON SYSTEMS INC.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$15.16 | CA$15.16 |
| April 2024 | CA$15.65 | CA$15.65 |
| March 2024 | CA$15.64 | CA$15.64 |
| February 2024 | CA$13.71 | CA$13.84 |
| January 2024 | CA$14.60 | CA$14.74 |
| December 2023 | CA$16.02 | CA$16.17 |
| November 2023 | CA$14.16 | CA$14.40 |
| October 2023 | CA$13.06 | CA$13.29 |
| September 2023 | CA$13.25 | CA$13.48 |
| August 2023 | CA$13.55 | CA$13.90 |
| July 2023 | CA$12.83 | CA$13.16 |
| June 2023 | CA$11.20 | CA$11.49 |
| May 2023 | CA$10.96 | CA$11.36 |
| April 2023 | CA$11.38 | CA$11.80 |
| March 2023 | CA$11.70 | CA$12.13 |
| February 2023 | CA$13.90 | CA$14.55 |
| January 2023 | CA$15.08 | CA$15.78 |
| December 2022 | CA$15.23 | CA$15.94 |
| November 2022 | CA$15.22 | CA$16.05 |
| October 2022 | CA$13.72 | CA$14.47 |
| September 2022 | CA$12.53 | CA$13.22 |
| August 2022 | CA$13.10 | CA$13.90 |
| July 2022 | CA$14.50 | CA$15.38 |
| June 2022 | CA$13.75 | CA$14.59 |
| May 2022 | CA$15.01 | CA$16.01 |
| April 2022 | CA$15.20 | CA$16.21 |
| March 2022 | CA$14.35 | CA$15.31 |
| February 2022 | CA$12.04 | CA$12.92 |
| January 2022 | CA$11.75 | CA$12.61 |
| December 2021 | CA$10.75 | CA$11.54 |
| November 2021 | CA$9.75 | CA$10.52 |
| October 2021 | CA$8.53 | CA$9.20 |
| September 2021 | CA$7.99 | CA$8.62 |
| August 2021 | CA$7.57 | CA$8.21 |
| July 2021 | CA$7.32 | CA$7.94 |
| June 2021 | CA$8.23 | CA$8.93 |
| May 2021 | CA$8.12 | CA$8.85 |
| April 2021 | CA$8.62 | CA$9.40 |
| March 2021 | CA$8.14 | CA$8.88 |
| February 2021 | CA$8.85 | CA$9.70 |
| January 2021 | CA$7.76 | CA$8.50 |
| December 2020 | CA$7.19 | CA$7.88 |
| November 2020 | CA$6.52 | CA$7.19 |
| October 2020 | CA$4.67 | CA$5.15 |
| September 2020 | CA$4.80 | CA$5.29 |
| August 2020 | CA$5.34 | CA$5.95 |
| July 2020 | CA$5.74 | CA$6.39 |
| June 2020 | CA$6.66 | CA$7.42 |
| May 2020 | CA$6.30 | CA$7.18 |
| April 2020 | CA$6.64 | CA$7.57 |
| March 2020 | CA$5.48 | CA$6.25 |
| February 2020 | CA$10.54 | CA$12.31 |
| January 2020 | CA$11.31 | CA$13.20 |
| December 2019 | CA$11.23 | CA$13.11 |
| November 2019 | CA$10.89 | CA$12.90 |
| October 2019 | CA$11.94 | CA$14.14 |
| September 2019 | CA$13.64 | CA$16.15 |
| August 2019 | CA$13.18 | CA$15.79 |
| July 2019 | CA$14.80 | CA$17.74 |
| June 2019 | CA$15.84 | CA$18.98 |
| May 2019 | CA$15.97 | CA$19.32 |
| April 2019 | CA$16.49 | CA$19.95 |
| March 2019 | CA$16.12 | CA$19.50 |
| February 2019 | CA$16.60 | CA$20.26 |
| January 2019 | CA$16.93 | CA$20.67 |
| December 2018 | CA$14.98 | CA$18.29 |
| November 2018 | CA$16.17 | CA$19.93 |
| October 2018 | CA$16.12 | CA$19.87 |
| September 2018 | CA$15.90 | CA$19.59 |
| August 2018 | CA$17.13 | CA$21.30 |
| July 2018 | CA$16.05 | CA$19.96 |
| June 2018 | CA$17.31 | CA$21.52 |
| May 2018 | CA$16.05 | CA$20.12 |
| April 2018 | CA$14.32 | CA$17.95 |
| March 2018 | CA$13.76 | CA$17.25 |
| February 2018 | CA$14.02 | CA$17.74 |
| January 2018 | CA$14.52 | CA$18.38 |
| December 2017 | CA$14.37 | CA$18.19 |
| November 2017 | CA$14.47 | CA$18.49 |
| October 2017 | CA$14.65 | CA$18.73 |
| September 2017 | CA$14.69 | CA$18.78 |
| August 2017 | CA$13.87 | CA$17.90 |
| July 2017 | CA$14.10 | CA$18.20 |
| June 2017 | CA$14.98 | CA$19.34 |
| May 2017 | CA$14.98 | CA$19.50 |
| April 2017 | CA$15.57 | CA$20.27 |
| March 2017 | CA$14.76 | CA$19.21 |
| February 2017 | CA$13.76 | CA$18.09 |
| January 2017 | CA$14.49 | CA$19.04 |
| December 2016 | CA$14.94 | CA$19.64 |
| November 2016 | CA$12.02 | CA$15.94 |
| October 2016 | CA$11.50 | CA$15.25 |
| September 2016 | CA$12.66 | CA$16.79 |
| August 2016 | CA$13.96 | CA$18.70 |
| July 2016 | CA$13.06 | CA$17.49 |
| June 2016 | CA$13.33 | CA$17.86 |
| May 2016 | CA$13.31 | CA$18 |
| April 2016 | CA$13.49 | CA$18.24 |
| March 2016 | CA$12.20 | CA$16.50 |
| February 2016 | CA$12.07 | CA$16.49 |
| January 2016 | CA$13.12 | CA$17.93 |
| December 2015 | CA$14.19 | CA$19.39 |
| November 2015 | CA$14.96 | CA$20.62 |
| October 2015 | CA$13.96 | CA$19.24 |
| September 2015 | CA$13.61 | CA$18.76 |
| August 2015 | CA$14.74 | CA$20.50 |
| July 2015 | CA$14.24 | CA$19.81 |
| June 2015 | CA$16.07 | CA$22.35 |
| May 2015 | CA$15.87 | CA$22.25 |
| April 2015 | CA$15.50 | CA$21.72 |
| March 2015 | CA$14.24 | CA$19.96 |
| February 2015 | CA$12.96 | CA$18.33 |
| January 2015 | CA$12.66 | CA$17.91 |
| December 2014 | CA$15.48 | CA$21.89 |
| November 2014 | CA$18.20 | CA$25.94 |
| October 2014 | CA$18.92 | CA$26.97 |
| September 2014 | CA$21.96 | CA$31.31 |
| August 2014 | CA$24.18 | CA$34.65 |
| July 2014 | CA$19.40 | CA$27.79 |
| June 2014 | CA$20.94 | CA$30 |
| May 2014 | CA$20.52 | CA$29.55 |
| April 2014 | CA$21.14 | CA$30.44 |
| March 2014 | CA$19.42 | CA$27.96 |
| February 2014 | CA$19.74 | CA$28.58 |
| January 2014 | CA$17.38 | CA$25.15 |
| December 2013 | CA$15.88 | CA$22.98 |
| November 2013 | CA$15.75 | CA$22.95 |
| October 2013 | CA$14.88 | CA$21.67 |
| September 2013 | CA$15.59 | CA$22.71 |
| August 2013 | CA$14.62 | CA$21.43 |
| July 2013 | CA$13.29 | CA$19.47 |
| June 2013 | CA$13.05 | CA$19.12 |
| May 2013 | CA$11.99 | CA$17.70 |
| April 2013 | CA$11.69 | CA$17.25 |
| March 2013 | CA$12 | CA$17.72 |
| February 2013 | CA$10.91 | CA$16.23 |
| January 2013 | CA$11.43 | CA$17.01 |
| December 2012 | CA$11.53 | CA$17.15 |
| November 2012 | CA$11.06 | CA$16.67 |
| October 2012 | CA$10.79 | CA$16.27 |
| September 2012 | CA$10.88 | CA$16.41 |
| August 2012 | CA$9.87 | CA$14.88 |
| July 2012 | CA$9.64 | CA$14.54 |
| June 2012 | CA$9.87 | CA$14.88 |
| May 2012 | CA$9.84 | CA$15.05 |
| April 2012 | CA$8.41 | CA$12.87 |
| March 2012 | CA$9.18 | CA$14.04 |
| February 2012 | CA$9.50 | CA$14.53 |
| January 2012 | CA$8.50 | CA$13 |
| December 2011 | CA$7.84 | CA$12 |
| November 2011 | CA$7.94 | CA$12.35 |
| October 2011 | CA$8.69 | CA$13.52 |
| September 2011 | CA$8.56 | CA$13.32 |
| August 2011 | CA$8.41 | CA$13.09 |
| July 2011 | CA$9.48 | CA$14.75 |
| June 2011 | CA$9.34 | CA$14.54 |
| May 2011 | CA$9.42 | CA$14.85 |
| April 2011 | CA$9.83 | CA$15.50 |
| March 2011 | CA$9.99 | CA$15.75 |
| February 2011 | CA$9.46 | CA$14.91 |
| January 2011 | CA$9.07 | CA$14.30 |
| December 2010 | CA$8.85 | CA$13.96 |
| November 2010 | CA$8.65 | CA$13.81 |
| October 2010 | CA$7.47 | CA$11.92 |
| September 2010 | CA$7.66 | CA$12.23 |
| August 2010 | CA$7.39 | CA$11.80 |
| July 2010 | CA$6.89 | CA$11 |
| June 2010 | CA$7.09 | CA$11.31 |
| May 2010 | CA$6.83 | CA$11.05 |
| April 2010 | CA$7.54 | CA$12.20 |
| March 2010 | CA$7.06 | CA$11.43 |
| February 2010 | CA$7.97 | CA$12.90 |
| January 2010 | CA$7.10 | CA$11.50 |
| December 2009 | CA$7.20 | CA$11.65 |
| November 2009 | CA$6.70 | CA$10.99 |
| October 2009 | CA$6.92 | CA$11.35 |
| September 2009 | CA$7.59 | CA$12.45 |
| August 2009 | CA$6.37 | CA$10.45 |
| July 2009 | CA$5.73 | CA$9.39 |
| June 2009 | CA$5.71 | CA$9.37 |
| May 2009 | CA$5.66 | CA$9.40 |
| April 2009 | CA$6.12 | CA$10.15 |
| March 2009 | CA$5.74 | CA$9.52 |
| February 2009 | CA$6.13 | CA$10.17 |
| January 2009 | CA$7.31 | CA$12.13 |
| December 2008 | CA$8.46 | CA$14.05 |
| November 2008 | CA$7.04 | CA$11.80 |
| October 2008 | CA$7.38 | CA$12.37 |
| September 2008 | CA$7.81 | CA$13.10 |
| August 2008 | CA$9.23 | CA$15.48 |
| July 2008 | CA$9.33 | CA$15.65 |
| June 2008 | CA$9.84 | CA$16.50 |
| May 2008 | CA$10.14 | CA$17.10 |
| April 2008 | CA$9.72 | CA$16.39 |
| March 2008 | CA$8.95 | CA$15.10 |
| February 2008 | CA$8.27 | CA$13.95 |
| January 2008 | CA$6.52 | CA$10.99 |
| December 2007 | CA$7.40 | CA$12.49 |
| November 2007 | CA$6.99 | CA$11.88 |
| October 2007 | CA$8.83 | CA$15 |
| September 2007 | CA$8.76 | CA$14.88 |
| August 2007 | CA$9.58 | CA$16.27 |
| July 2007 | CA$9.64 | CA$16.38 |
| June 2007 | CA$9.82 | CA$16.68 |
| May 2007 | CA$9.77 | CA$16.68 |
| April 2007 | CA$9.13 | CA$15.59 |
| March 2007 | CA$8.39 | CA$14.32 |
| February 2007 | CA$8.27 | CA$14.11 |
| January 2007 | CA$7.96 | CA$13.58 |
| December 2006 | CA$7.77 | CA$13.26 |
| November 2006 | CA$8.86 | CA$15.20 |
| October 2006 | CA$8.43 | CA$14.46 |
| September 2006 | CA$9.20 | CA$15.78 |
| August 2006 | CA$9.63 | CA$16.52 |
| July 2006 | CA$9.47 | CA$16.25 |
| June 2006 | CA$9.53 | CA$16.35 |
| May 2006 | CA$10.32 | CA$17.75 |
| April 2006 | CA$9.88 | CA$34 |
| March 2006 | CA$9.09 | CA$31.28 |
| February 2006 | CA$9.38 | CA$32.30 |
| January 2006 | CA$10.19 | CA$35.07 |
| December 2005 | CA$8.40 | CA$28.90 |
| November 2005 | CA$8.10 | CA$27.99 |
| October 2005 | CA$6.86 | CA$23.70 |
| September 2005 | CA$7.87 | CA$27.18 |
| August 2005 | CA$7.50 | CA$25.89 |
| July 2005 | CA$6.98 | CA$24.10 |
| June 2005 | CA$6.17 | CA$21.30 |
| May 2005 | CA$5.63 | CA$19.50 |
| April 2005 | CA$5.43 | CA$37.61 |
| March 2005 | CA$5.46 | CA$37.85 |
| February 2005 | CA$5.89 | CA$40.80 |
| January 2005 | CA$5.56 | CA$38.51 |
| December 2004 | CA$5.34 | CA$37 |
| November 2004 | CA$5.64 | CA$39.25 |
| October 2004 | CA$4.39 | CA$30.52 |
| September 2004 | CA$4.46 | CA$31.07 |
| August 2004 | CA$4.61 | CA$32.05 |
| July 2004 | CA$4.88 | CA$33.95 |
| June 2004 | CA$4.46 | CA$31 |
| May 2004 | CA$4.15 | CA$29 |
| April 2004 | CA$4.60 | CA$32.10 |
| March 2004 | CA$4.22 | CA$29.50 |
| February 2004 | CA$3.92 | CA$27.40 |
| January 2004 | CA$3.62 | CA$25.30 |
| December 2003 | CA$3.61 | CA$25.20 |
| November 2003 | CA$3.24 | CA$22.75 |
| October 2003 | CA$2.78 | CA$19.50 |
| September 2003 | CA$2.46 | CA$17.25 |
| August 2003 | CA$2.22 | CA$15.55 |
| July 2003 | CA$2.14 | CA$15 |
| June 2003 | CA$1.98 | CA$13.90 |
| May 2003 | CA$1.87 | CA$13.15 |
| April 2003 | CA$1.72 | CA$12.10 |
| March 2003 | CA$1.70 | CA$12 |
| February 2003 | CA$1.74 | CA$12.29 |
| January 2003 | CA$1.74 | CA$12.25 |
| December 2002 | CA$1.70 | CA$11.95 |
| November 2002 | CA$1.72 | CA$12.10 |
| October 2002 | CA$1.66 | CA$11.68 |
| September 2002 | CA$1.63 | CA$11.50 |
| August 2002 | CA$1.72 | CA$12.15 |
| July 2002 | CA$1.84 | CA$13 |
| June 2002 | CA$1.86 | CA$13.10 |
| May 2002 | CA$1.87 | CA$13.15 |
| April 2002 | CA$1.67 | CA$11.75 |
| March 2002 | CA$1.80 | CA$12.70 |
| February 2002 | CA$1.63 | CA$11.50 |
| January 2002 | CA$1.33 | CA$9.35 |
| December 2001 | CA$1.29 | CA$9.10 |
| November 2001 | CA$1.20 | CA$8.45 |
| October 2001 | CA$1.24 | CA$8.75 |
| September 2001 | CA$0.95 | CA$6.69 |
| August 2001 | CA$1.34 | CA$9.45 |
| July 2001 | CA$1.43 | CA$10.05 |
| June 2001 | CA$1.40 | CA$9.89 |
| May 2001 | CA$1.43 | CA$10.10 |
| April 2001 | CA$1.22 | CA$8.62 |
| March 2001 | CA$1.21 | CA$8.50 |
| February 2001 | CA$1.14 | CA$8 |
| January 2001 | CA$1.03 | CA$7.25 |
| December 2000 | CA$0.99 | CA$6.95 |
| November 2000 | CA$1.05 | CA$7.40 |
| October 2000 | CA$1.06 | CA$7.45 |
| September 2000 | CA$1.15 | CA$8.10 |
| August 2000 | CA$1.17 | CA$8.25 |
| July 2000 | CA$1.14 | CA$8 |
| June 2000 | CA$1.28 | CA$9 |
| May 2000 | CA$1.28 | CA$9 |
| April 2000 | CA$0.99 | CA$7 |
| March 2000 | CA$1.06 | CA$7.50 |
| February 2000 | CA$0.92 | CA$6.50 |
| January 2000 | CA$0.96 | CA$6.75 |
| December 1999 | CA$0.89 | CA$6.25 |
| November 1999 | CA$0.89 | CA$6.30 |
| October 1999 | CA$0.92 | CA$6.50 |
| September 1999 | CA$0.96 | CA$6.80 |
| August 1999 | CA$0.92 | CA$6.50 |
| July 1999 | CA$0.95 | CA$6.70 |
| June 1999 | CA$0.71 | CA$5 |
| May 1999 | CA$0.72 | CA$5.05 |
| April 1999 | CA$0.75 | CA$5.30 |
| March 1999 | CA$0.53 | CA$3.75 |
| February 1999 | CA$0.36 | CA$2.50 |
| January 1999 | CA$0.39 | CA$2.75 |
| December 1998 | CA$0.41 | CA$2.90 |
| November 1998 | CA$0.41 | CA$2.90 |
| October 1998 | CA$0.45 | CA$3.20 |
| September 1998 | CA$0.38 | CA$2.65 |
| August 1998 | CA$0.43 | CA$3 |
| July 1998 | CA$0.62 | CA$4.35 |
| June 1998 | CA$1.02 | CA$7.15 |
| May 1998 | CA$1.14 | CA$8 |
| April 1998 | CA$1.04 | CA$7.30 |
| March 1998 | CA$0.92 | CA$6.50 |
| February 1998 | CA$0.91 | CA$6.40 |
| January 1998 | CA$0.99 | CA$7 |
| December 1997 | CA$0.92 | CA$6.50 |
| November 1997 | CA$0.92 | CA$6.50 |
| October 1997 | CA$1.12 | CA$7.90 |
| September 1997 | CA$1.02 | CA$7.15 |
| August 1997 | CA$0.75 | CA$5.30 |
| July 1997 | CA$0.75 | CA$5.30 |
| June 1997 | CA$0.67 | CA$4.75 |
| May 1997 | CA$0.52 | CA$3.70 |
| April 1997 | CA$0.34 | CA$2.40 |
| March 1997 | CA$0.32 | CA$2.25 |
| February 1997 | CA$0.33 | CA$2.35 |
| January 1997 | CA$0.43 | CA$3 |
| December 1996 | CA$0.38 | CA$2.70 |
| November 1996 | CA$0.25 | CA$1.75 |
PSI.TO
Price: CA$15.16
52 week price:
Dividend Yield: 3.26%
5-year range yield:
Forward Dividend Yield: 3.43%
Payout Ratio: 42.98%
Payout Ratio Range:
Dividend Per Share: 0.52 CAD
Earnings Per Share: 1.64 CAD
P/E Ratio: 9.59
Exchange: TOR
Sector: Energy
Industry: Oil & Gas Equipment & Services
Market Capitalization: 1.3 billion
Average Dividend Frequency: 3
Years Paying Dividends: 22
DGR3: -4.37%
DGR5: -0.61%
DGR10: 1.32%