TMX group TMXmoney

Pason Systems Inc. (PSI)
Market: CDN Consolidated
$ 25.80
Nov 28, 2014, 6:41 AM EST
Change: -1.26 (-4.66%)
Volume: 227,359
Day Low
25.60
Day High
27.00
Company Chart
Detailed Quote
Open: 27.00 EPS: 1.09
High: 27.00 Ex-Div Date: 12/12/2014
Low: 25.60 Dividend: 0.170 
Prev. Close: 27.06 Yield: 2.217
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 82,903,758
Ask: 0.00 P/E Ratio: 23.700
Ask Size: 0 P/B Ratio: 4.971
Market Cap: 2,138,916,956 Exchange: TSX
Beta: 0.499 VWAP: 26.063856
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 25.80 N/A N/A 27.00 27.00 25.60 227.35 k 100% -1.26 -4.656% 11/27/2014 4:00 PM
TSX 25.80 25.50 27.50 27.00 27.00 25.60 114.25 k 50.25% -1.26 -4.656% 11/27/2014 4:00 PM
Alpha 25.80 N/A N/A 26.97 26.98 25.60 18.40 k 8.09% -1.26 -4.656% 11/27/2014 3:59 PM
TMX Select 25.80 N/A N/A 26.67 26.67 25.60 14.20 k 6.25% -1.26 -4.656% 11/27/2014 3:59 PM
Chi-X 25.83 N/A N/A 26.98 26.98 25.60 30.30 k 13.33% -1.28 -4.722% 11/27/2014 3:59 PM
Omega 25.84 N/A N/A 26.38 26.40 25.60 7,700 3.39% -1.24 -4.579% 11/27/2014 3:58 PM
Pure 25.86 N/A N/A 26.42 26.42 25.71 5,500 2.42% -1.25 -4.611% 11/27/2014 3:57 PM
TriAct 25.70 N/A N/A 26.95 26.95 25.70 33.00 k 14.51% -1.37 -5.061% 11/27/2014 1:56 PM
CX2 25.72 N/A N/A 26.75 26.88 25.72 4,000 1.76% -1.39 -5.127% 11/27/2014 3:14 PM

All times are in ET.

News Headlines for Pason Systems Inc.
7:01 PM EST
November 12, 2014
Pason Systems Inc. Announces Quarterly Dividend - Canada Newswire
7:00 PM EST
November 12, 2014
Pason Reports Third Quarter 2014 Results - Canada Newswire
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
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/27/2014 4:00 PM EST Q 25.80 1,100 -1.26 TSX 002 080
11/27/2014 3:59 PM EST 25.83 100 -1.23 CHIX 001 080
11/27/2014 3:59 PM EST 25.83 100 -1.23 TMX 039 080
11/27/2014 3:59 PM EST 25.86 200 -1.20 TSX 013 053
11/27/2014 3:59 PM EST 25.85 100 -1.21 TSX 013 080
11/27/2014 3:59 PM EST 26.00 100 -1.06 TSX 065 079
11/27/2014 3:59 PM EST 25.85 100 -1.21 TSX 065 080
11/27/2014 3:59 PM EST 26.00 200 -1.06 ALPHA 065 013
11/27/2014 3:59 PM EST 26.00 100 -1.06 ALPHA 065 013
11/27/2014 3:59 PM EST 25.85 100 -1.21 TSX 065 080
11/27/2014 3:59 PM EST 25.92 100 -1.14 TSX 065 053
11/27/2014 3:59 PM EST 25.92 200 -1.14 TMX 065 039
11/27/2014 3:59 PM EST 25.89 100 -1.17 TSX 065 053
11/27/2014 3:58 PM EST 25.83 100 -1.23 TSX 065 001
11/27/2014 3:58 PM EST 25.81 100 -1.25 TSX 079 080
11/27/2014 3:58 PM EST 25.84 100 -1.22 TMX 065 080
11/27/2014 3:58 PM EST 25.84 100 -1.22 OMEGA 065 009
11/27/2014 3:58 PM EST 25.88 100 -1.18 TSX 065 053
11/27/2014 3:58 PM EST 25.88 100 -1.18 TSX 065 080
11/27/2014 3:58 PM EST 25.89 100 -1.17 TSX 065 001
11/27/2014 3:58 PM EST 25.86 100 -1.20 TSX 065 001
11/27/2014 3:58 PM EST 25.86 100 -1.20 TMX 065 001
11/27/2014 3:57 PM EST 25.86 100 -1.20 PURE 065 001
11/27/2014 3:57 PM EST 25.81 100 -1.25 TMX 001 080
11/27/2014 3:57 PM EST 25.83 100 -1.23 TSX 001 080
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