Pason Systems Inc.
PSYTFOTCEnergy● Active
$10.03
$-0.01(-0.10%)
Market Cap$778835518
P/E Ratio—
52W High$11.33
52W Low$7.89
Pason Systems Inc.（PSYTF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
psytf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.75
Jul 2, 2024
-27.1% from here
5-Year Low5Y
$5.95
Sep 20, 2021
+68.6% from low
IPO Priceadj.
$9.24
Feb 13, 2009
+8.5% since IPO
1 Year Ago
$9.15
Jun 9, 2025
+9.6% in 1Y
5 Years Ago
$7.90
Jun 9, 2021
+27.0% in 5Y
10 Years Ago
$14.03
Jun 9, 2016
-28.5% in 10Y
Historical Price Data · PSYTF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 12K | +0.00% |
| Jun 5, 2026 | $10.04 | $10.04 | $9.92 | $10.04 | $10.04 | 32K | +0.00% |
| Jun 4, 2026 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 42K | +0.00% |
| Jun 3, 2026 | $10.74 | $10.74 | $10.48 | $10.51 | $10.51 | 7K | -2.14% |
| Jun 2, 2026 | $10.61 | $10.62 | $10.61 | $10.62 | $10.62 | 30K | +0.09% |
| Jun 1, 2026 | $10.66 | $10.66 | $10.49 | $10.49 | $10.49 | 73K | -1.59% |
| May 29, 2026 | $10.55 | $10.55 | $10.41 | $10.41 | $10.41 | 369K | -1.33% |
| May 28, 2026 | $10.51 | $10.51 | $10.42 | $10.42 | $10.42 | 121K | -0.86% |
| May 27, 2026 | $10.27 | $10.43 | $10.27 | $10.43 | $10.43 | 79K | +1.56% |
| May 26, 2026 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 85K | +0.00% |
| May 22, 2026 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0K | +0.00% |
| May 21, 2026 | $10.42 | $10.42 | $10.32 | $10.34 | $10.34 | 10K | -0.77% |
| May 20, 2026 | $10.41 | $10.42 | $10.29 | $10.29 | $10.29 | 4K | -1.15% |
| May 19, 2026 | $10.10 | $10.39 | $10.10 | $10.28 | $10.28 | 23K | +1.78% |
| May 18, 2026 | $10.18 | $10.18 | $10.00 | $10.00 | $10.00 | 47K | -1.77% |
| May 15, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 4K | +0.00% |
| May 14, 2026 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0K | +0.00% |
| May 13, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 7K | +0.00% |
| May 12, 2026 | $10.63 | $10.63 | $10.31 | $10.31 | $10.31 | 44K | -3.01% |
| May 11, 2026 | $10.79 | $10.79 | $10.66 | $10.69 | $10.69 | 47K | -0.93% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PSYTF
Jan 1 → Dec 31 · 6 years2026+13.6%$8.83 → $10.03
+13.6%
2025-9.5%$9.66 → $8.74
-9.5%
2024-22.4%$12.09 → $9.38
-22.4%
2023+3.9%$11.68 → $12.14
+3.9%
2022+29.8%$9.04 → $11.73
+29.8%
2021+13.1%$8.01 → $9.06
+13.1%
Best Year2022 · +29.8%
Worst Year2024 · -22.4%
Positive Years4 / 6
Avg Annual Return+4.7%
6Y Total Return+25.2%
6Y CAGR~+3.8% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in PSYTF?
If you invested $1,000 in PSYTF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$715
Total Return-28.5%
CAGR~-3.3% / yr
Profit$-285
Based on Jun 9, 2016 · $14.03Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pason Systems Inc.（PSYTF）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $10.03。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PSYTF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PSYTF 历史股价FMP 日线复权 OHLCV