TMX group TMXmoney

Pason Systems Inc. (PSI)
Market: CDN Consolidated
$ 28.24
Oct 22, 2014, 5:18 AM EDT
Change: 0.49 (1.77%)
Volume: 105,969
Day Low
27.60
Day High
28.35
Company Chart
Detailed Quote
Open: 27.75 EPS: 0.88
High: 28.35 Ex-Div Date: 09/12/2014
Low: 27.60 Dividend: 0.170 
Prev. Close: 27.75 Yield: 2.162
Bid: 27.50 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 82,859,008
Ask: 29.00 P/E Ratio: 32.600
Ask Size: 500 P/B Ratio: 5.883
Market Cap: 2,339,938,386 Exchange: TSX
Beta: 0.446 VWAP: 28.085427
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 28.24 27.50 29.00 27.75 28.35 27.60 105.96 k 100% 0.49 1.766% 10/21/2014 4:00 PM
TSX 28.24 27.50 29.00 27.75 28.35 27.60 74.26 k 70.09% 0.49 1.766% 10/21/2014 4:00 PM
Alpha 28.24 N/A N/A 27.94 28.30 27.93 7,000 6.61% 0.49 1.766% 10/21/2014 3:54 PM
TMX Select 28.24 N/A N/A 27.75 28.28 27.75 6,400 6.04% 0.49 1.766% 10/21/2014 3:59 PM
Chi-X 28.26 N/A N/A 27.71 28.33 27.71 8,600 8.12% 0.51 1.838% 10/21/2014 3:59 PM
Omega 28.27 N/A N/A 27.95 28.29 27.94 2,100 1.98% 0.53 1.911% 10/21/2014 3:53 PM
Pure 28.28 N/A N/A 28.09 28.29 28.09 1,200 1.13% 0.51 1.837% 10/21/2014 3:59 PM
TriAct 27.98 N/A N/A 27.86 27.98 27.86 1,700 1.60% 0.25 0.883% 10/21/2014 10:26 AM
CX2 28.27 N/A N/A 27.85 28.28 27.85 4,700 4.44% 0.50 1.801% 10/21/2014 3:54 PM

All times are in ET.

News Headlines for Pason Systems Inc.
4:30 PM EDT
September 19, 2014
Pason to Release Third Quarter 2014 Results on November 12, 2014 - Canada Newswire
8:30 AM EDT
August 07, 2014
Pason Announces Director Resignation - Canada Newswire
5:01 PM EDT
August 06, 2014
Pason Systems Inc. Announces Quarterly Dividend - Canada Newswire
5:00 PM EDT
August 06, 2014
Pason Reports Second Quarter 2014 Results - Canada Newswire
5:00 PM EDT
June 16, 2014
Pason Announces Joint Venture Agreement - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/21/2014 4:00 PM EDT Q 28.24 100 0.49 TSX 079 027
10/21/2014 4:00 PM EDT Q 28.24 100 0.49 TSX 079 027
10/21/2014 4:00 PM EDT Q 28.24 300 0.49 TSX 079 027
10/21/2014 4:00 PM EDT Q 28.24 200 0.49 TSX 072 027
10/21/2014 4:00 PM EDT Q 28.24 200 0.49 TSX 072 027
10/21/2014 4:00 PM EDT Q 28.24 300 0.49 TSX 079 027
10/21/2014 4:00 PM EDT Q 28.24 300 0.49 TSX 001 027
10/21/2014 4:00 PM EDT Q 28.24 200 0.49 TSX 001 027
10/21/2014 4:00 PM EDT Q 28.24 300 0.49 TSX 053 027
10/21/2014 4:00 PM EDT Q 28.24 300 0.49 TSX 079 027
10/21/2014 4:00 PM EDT Q 28.24 200 0.49 TSX 079 080
10/21/2014 4:00 PM EDT Q 28.24 100 0.49 TSX 039 080
10/21/2014 4:00 PM EDT Q 28.24 500 0.49 TSX 002 080
10/21/2014 4:00 PM EDT Q 28.24 200 0.49 TSX 080 080
10/21/2014 3:59 PM EDT 28.26 100 0.51 TSX 015 053
10/21/2014 3:59 PM EDT 28.26 100 0.51 CHIX 001 001
10/21/2014 3:59 PM EDT 28.26 100 0.51 CHIX 001 001
10/21/2014 3:59 PM EDT 28.26 100 0.51 TSX 079 079
10/21/2014 3:59 PM EDT 28.26 100 0.51 TSX 033 053
10/21/2014 3:59 PM EDT 28.27 100 0.52 TSX 009 001
10/21/2014 3:59 PM EDT E 28.26 67 0.51 TSX 036 079
10/21/2014 3:59 PM EDT 28.28 100 0.53 PURE 001 001
10/21/2014 3:59 PM EDT 28.27 100 0.52 PURE 001 001
10/21/2014 3:59 PM EDT 28.27 100 0.52 TSX 080 079
10/21/2014 3:59 PM EDT 28.26 100 0.51 TMX 039 065
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia