Italia markets closed

Pason Systems Inc. (PSI.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
18,19-0,29 (-1,57%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202418,5018,5018,1618,1918,19121.400
04 lug 202418,3718,5718,3518,4818,4829.500
03 lug 202418,1918,4518,1518,3518,3570.800
02 lug 202418,3518,3617,9618,2518,2596.200
28 giu 202418,2318,5718,1418,4318,43220.900
27 giu 202417,5518,1617,5518,1218,12185.100
26 giu 202417,1417,5717,1317,5117,5155.500
25 giu 202417,2417,4017,1317,1617,16149.900
24 giu 202417,0017,3516,9417,2617,2661.600
21 giu 202417,0117,1616,9916,9916,99177.800
20 giu 202417,2017,3217,0717,1117,11108.000
19 giu 202417,0617,2817,0317,2817,2853.800
18 giu 202416,9417,3216,9417,1517,15101.300
17 giu 202417,0817,1816,9417,0517,05138.500
14 giu 202416,8517,2316,6117,1617,16112.800
14 giu 20240.13 Dividendo
13 giu 202417,2917,3317,0017,0216,89151.400
12 giu 202417,5017,5517,2117,3717,2472.600
11 giu 202417,2917,3317,1017,2517,1285.900
10 giu 202417,1017,5016,9517,4017,27126.800
07 giu 202417,2617,3617,1617,2517,1264.200
06 giu 202417,1117,4117,0117,3117,18228.100
05 giu 202416,8717,1316,7817,1016,97106.600
04 giu 202416,7617,1716,7616,9716,84175.100
03 giu 202416,5116,9816,3216,9216,79332.300
31 mag 202416,3116,5616,2116,4916,36197.400
30 mag 202415,8616,1115,8416,0915,9783.400
29 mag 202415,6915,8815,6715,8615,74134.300
28 mag 202415,7615,7915,5815,7115,5938.800
27 mag 202415,7415,7915,4215,7015,5851.200
24 mag 202415,3815,7615,3815,6415,5274.500
23 mag 202415,1215,3315,1215,2915,1757.000
22 mag 202415,1215,4015,1115,1515,0386.800
21 mag 202415,3015,3015,1215,1715,05116.700
17 mag 202415,1715,3115,1415,2415,12164.100
16 mag 202415,2615,4715,1615,1615,0454.100
15 mag 202415,4315,4615,1615,2615,14167.200
14 mag 202415,6315,7015,4115,4515,33112.200
13 mag 202415,5115,7515,4915,7415,6297.900
10 mag 202415,7015,7515,5615,6215,5045.100
09 mag 202415,9816,0315,5915,7115,5990.200
08 mag 202415,5116,0215,5015,9315,81309.600
07 mag 202415,5015,7215,4815,6715,55139.900
06 mag 202415,9715,9715,4615,5115,39154.100
03 mag 202416,0016,4415,6815,7815,66154.200
02 mag 202415,9016,0215,7215,9715,8562.900
01 mag 202415,6216,1015,6015,8815,7693.000
30 apr 202416,1816,3015,6515,6515,5395.900
29 apr 202415,9216,2515,8516,2416,12121.700
26 apr 202416,2116,3515,9515,9815,8694.300
25 apr 202415,9416,3915,9216,2516,1394.100
24 apr 202416,1416,2715,9916,0215,9058.200
23 apr 202415,9816,2315,9216,1516,03139.000
22 apr 202416,0316,2215,9716,0815,96116.100
19 apr 202415,9716,3415,9716,1816,0643.700
18 apr 202416,1416,2615,9716,0115,8964.500
17 apr 202416,2016,3716,0216,0915,9768.200
16 apr 202416,2816,3916,0416,2216,10177.700
15 apr 202416,6816,6816,3216,3216,2086.000
12 apr 202417,0117,1516,5216,5516,4298.400
11 apr 202417,0117,1216,6316,8316,70427.200
10 apr 202416,9517,1116,8816,9616,83201.200
09 apr 202416,9517,0716,8716,9616,83188.100
08 apr 202416,7516,9716,6216,9516,82230.000
05 apr 202416,4116,7816,3816,7016,57406.600
04 apr 202417,2417,4916,3716,4516,32204.200
03 apr 202416,5417,1216,3017,0816,95345.600
02 apr 202416,2816,5616,0716,4916,36237.300
01 apr 202415,5216,4515,5216,4316,30210.500
28 mar 202415,7915,9715,5715,6415,52111.200
27 mar 202415,2416,0515,1715,8915,77302.900
26 mar 202414,7315,3814,7315,2715,15190.600
25 mar 202414,4614,8114,4314,7814,67117.100
22 mar 202414,2514,4514,2114,4514,3463.700
21 mar 202414,3914,3914,1814,2914,1851.000
20 mar 202413,9514,3813,9514,3814,2790.600
19 mar 202413,6414,1413,5614,1114,0099.300
18 mar 202413,6013,7313,5013,7013,60137.900
15 mar 202413,7013,7413,5013,5313,43306.700
14 mar 202413,9013,9013,4913,7013,60153.600
14 mar 20240.13 Dividendo
13 mar 202413,9814,1413,7613,8113,58120.000
12 mar 202414,0714,1713,8713,9013,66104.300
11 mar 202414,1314,1913,9814,0713,8347.300
08 mar 202414,2014,2013,9214,1313,89280.300
07 mar 202413,5614,3013,5414,2013,96146.000
06 mar 202413,5713,7413,4913,5613,33199.700
05 mar 202413,8413,8913,3913,4513,22176.700
04 mar 202413,9914,0013,7313,8213,5996.900
01 mar 202414,2314,7514,0614,0913,85218.800
29 feb 202413,5013,9112,3313,8413,61370.500
28 feb 202414,2714,2913,9614,1613,92133.100
27 feb 202414,1814,3214,1314,2714,0391.200
26 feb 202414,1214,3414,1114,2814,0494.500
23 feb 202414,0714,1813,9714,1513,91105.100
22 feb 202414,2014,3014,1014,1213,8897.400
21 feb 202414,1714,4014,1014,1713,9355.900
20 feb 202414,5314,5314,1114,2013,9668.900
16 feb 202414,6114,7414,5814,6414,39148.600
15 feb 202414,2214,7114,2214,6814,43162.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...