TMX group TMXmoney

Pason Systems Inc. (PSI)
Market: CDN Consolidated
$ 27.74
Jul 31, 2014, 9:26 PM EDT
Change: -0.47 (-1.67%)
Volume: 224,892

Day Low
27.33
Day High
27.98
Company Chart
Detailed Quote
Open: 27.94 EPS: 0.18
High: 27.98 Ex-Div Date: 06/11/2014
Low: 27.33 Dividend: 0.150 
Prev. Close: 28.21 Yield: 2.127
Bid: 27.12 Div. Frequency: Quarterly
Bid Size: 500 Shares Out.: 82,677,836
Ask: 27.95 P/E Ratio: 160.400
Ask Size: 200 P/B Ratio: 5.852
Market Cap: 2,293,483,171 Exchange: TSX
Beta: 0.445 VWAP: 27.665128
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 27.74 27.12 27.95 27.94 27.98 27.33 224.89 k 100% -0.47 -1.666% 07/31/2014 3:59 PM
TSX 27.79 27.12 27.95 27.94 27.98 27.33 127.49 k 56.69% -0.42 -1.489% 07/31/2014 4:00 PM
Alpha 27.76 N/A N/A 27.88 27.92 27.34 30.40 k 13.52% -0.45 -1.595% 07/31/2014 3:58 PM
TMX Select 27.74 N/A N/A 27.90 27.90 27.34 10.10 k 4.49% -0.47 -1.666% 07/31/2014 3:59 PM
Chi-X 27.74 N/A N/A 27.90 27.95 27.34 17.50 k 7.78% -0.47 -1.666% 07/31/2014 3:59 PM
Omega 27.74 N/A N/A 27.62 27.87 27.50 6,799 3.02% -0.45 -1.596% 07/31/2014 3:58 PM
Pure 27.86 N/A N/A 27.63 27.86 27.63 400 0.18% -0.33 -1.171% 07/31/2014 3:40 PM
TriAct 27.79 N/A N/A 27.93 27.93 27.35 25.00 k 11.12% -0.14 -0.484% 07/31/2014 3:55 PM
CX2 27.73 N/A N/A 27.73 27.91 27.33 7,200 3.20% -0.46 -1.632% 07/31/2014 3:59 PM

All times are in ET.

News Headlines for Pason Systems Inc.
5:00 PM EDT
June 16, 2014
Pason Announces Joint Venture Agreement - Canada Newswire
5:00 PM EDT
June 12, 2014
Pason to Release Second Quarter 2014 Results on August 6, 2014 - Canada Newswire
9:00 AM EDT
May 12, 2014
Pason Chairman Closes Monetization Transaction - Canada Newswire
5:31 PM EDT
May 06, 2014
Pason Systems Inc. Announces Quarterly Dividend - Canada Newswire
5:30 PM EDT
May 06, 2014
Pason Reports First Quarter 2014 Results - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/31/2014 4:00 PM EDT Q 27.79 100 -0.42 TSX 090 079
07/31/2014 4:00 PM EDT Q 27.79 200 -0.42 TSX 090 001
07/31/2014 4:00 PM EDT Q 27.79 100 -0.42 TSX 090 039
07/31/2014 4:00 PM EDT Q 27.79 100 -0.42 TSX 090 079
07/31/2014 4:00 PM EDT Q 27.79 100 -0.42 TSX 090 079
07/31/2014 4:00 PM EDT Q 27.79 300 -0.42 TSX 085 039
07/31/2014 4:00 PM EDT Q 27.79 1,200 -0.42 TSX 085 079
07/31/2014 4:00 PM EDT Q 27.79 100 -0.42 TSX 085 001
07/31/2014 4:00 PM EDT Q 27.79 1,300 -0.42 TSX 085 079
07/31/2014 4:00 PM EDT Q 27.79 700 -0.42 TSX 085 001
07/31/2014 4:00 PM EDT Q 27.79 500 -0.42 TSX 085 053
07/31/2014 4:00 PM EDT Q 27.79 400 -0.42 TSX 014 053
07/31/2014 4:00 PM EDT Q 27.79 100 -0.42 TSX 014 039
07/31/2014 4:00 PM EDT Q 27.79 100 -0.42 TSX 014 039
07/31/2014 4:00 PM EDT Q 27.79 100 -0.42 TSX 014 039
07/31/2014 4:00 PM EDT Q 27.79 100 -0.42 TSX 014 079
07/31/2014 4:00 PM EDT Q 27.79 100 -0.42 TSX 014 039
07/31/2014 4:00 PM EDT Q 27.79 100 -0.42 TSX 014 039
07/31/2014 4:00 PM EDT Q 27.79 100 -0.42 TSX 014 079
07/31/2014 4:00 PM EDT Q 27.79 100 -0.42 TSX 014 079
07/31/2014 4:00 PM EDT Q 27.79 100 -0.42 TSX 014 079
07/31/2014 4:00 PM EDT Q 27.79 100 -0.42 TSX 014 079
07/31/2014 4:00 PM EDT Q 27.79 100 -0.42 TSX 014 079
07/31/2014 4:00 PM EDT Q 27.79 300 -0.42 TSX 014 053
07/31/2014 4:00 PM EDT Q 27.79 100 -0.42 TSX 014 080
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.