TMX group TMXmoney

Pason Systems Inc. (PSI)
Market: CDN Consolidated
$ 31.70
Sep 19, 2014, 11:39 PM EDT
Change: -0.51 (-1.58%)
Volume: 312,865
Day Low
31.70
Day High
32.59
Company Chart
Detailed Quote
Open: 32.16 EPS: 0.88
High: 32.59 Ex-Div Date: 09/12/2014
Low: 31.70 Dividend: 0.170 
Prev. Close: 32.21 Yield: 1.863
Bid: 31.56 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 82,688,620
Ask: 31.81 P/E Ratio: 37.200
Ask Size: 100 P/B Ratio: 6.604
Market Cap: 2,621,229,254 Exchange: TSX
Beta: 0.426 VWAP: 31.989065
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 31.70 31.56 31.81 32.16 32.59 31.70 312.86 k 100% -0.51 -1.583% 09/19/2014 4:43 PM
TSX 31.70 31.56 31.81 32.16 32.59 31.70 252.56 k 80.73% -0.51 -1.583% 09/19/2014 4:43 PM
Alpha 31.76 N/A N/A 32.30 32.52 31.75 20.80 k 6.65% -0.45 -1.397% 09/19/2014 3:59 PM
TMX Select 31.75 N/A N/A 32.41 32.52 31.75 5,100 1.63% -0.46 -1.428% 09/19/2014 3:59 PM
Chi-X 31.75 N/A N/A 32.14 32.54 31.74 16.20 k 5.18% -0.42 -1.306% 09/19/2014 3:59 PM
Omega 31.85 N/A N/A 32.25 32.25 31.85 300 0.10% -0.32 -0.995% 09/19/2014 2:46 PM
Pure 31.76 N/A N/A 32.35 32.35 31.76 3,400 1.09% -0.43 -1.336% 09/19/2014 3:57 PM
TriAct 31.75 N/A N/A 32.31 32.46 31.75 9,900 3.16% -0.50 -1.551% 09/19/2014 3:57 PM
CX2 31.75 N/A N/A 32.25 32.53 31.75 4,600 1.47% -0.42 -1.306% 09/19/2014 3:59 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
09/19/2014 4:43 PM EDT T 31.70 65 -0.51 TSX 002 002
09/19/2014 4:42 PM EDT S 31.70 46,300 -0.51 TSX 002 002
09/19/2014 4:41 PM EDT T 31.70 78 -0.51 TSX 002 002
09/19/2014 4:40 PM EDT S 31.70 26,300 -0.51 TSX 002 002
09/19/2014 4:00 PM EDT Q 31.70 100 -0.51 TSX 039 079
09/19/2014 4:00 PM EDT Q 31.70 200 -0.51 TSX 039 079
09/19/2014 4:00 PM EDT Q 31.70 200 -0.51 TSX 039 079
09/19/2014 4:00 PM EDT Q 31.70 100 -0.51 TSX 039 079
09/19/2014 4:00 PM EDT Q 31.70 200 -0.51 TSX 039 079
09/19/2014 4:00 PM EDT Q 31.70 100 -0.51 TSX 039 079
09/19/2014 4:00 PM EDT Q 31.70 400 -0.51 TSX 053 079
09/19/2014 4:00 PM EDT Q 31.70 100 -0.51 TSX 053 079
09/19/2014 4:00 PM EDT Q 31.70 600 -0.51 TSX 053 079
09/19/2014 4:00 PM EDT Q 31.70 100 -0.51 TSX 039 079
09/19/2014 4:00 PM EDT Q 31.70 200 -0.51 TSX 053 079
09/19/2014 4:00 PM EDT Q 31.70 400 -0.51 TSX 039 079
09/19/2014 4:00 PM EDT Q 31.70 1,300 -0.51 TSX 053 079
09/19/2014 4:00 PM EDT Q 31.70 200 -0.51 TSX 072 079
09/19/2014 4:00 PM EDT Q 31.70 300 -0.51 TSX 039 079
09/19/2014 4:00 PM EDT Q 31.70 400 -0.51 TSX 079 079
09/19/2014 4:00 PM EDT Q 31.70 400 -0.51 TSX 079 079
09/19/2014 4:00 PM EDT Q 31.70 300 -0.51 TSX 079 079
09/19/2014 4:00 PM EDT Q 31.70 100 -0.51 TSX 079 079
09/19/2014 4:00 PM EDT Q 31.70 400 -0.51 TSX 053 002
09/19/2014 4:00 PM EDT Q 31.70 2,700 -0.51 TSX 053 002
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 and TMX Group Terms of Use.