Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	21.82	21.90	21.49	21.67	177,783	-0.19(-0.87%)
Oct 30, 2013	21.82	21.92	21.62	21.86	116,493	+0.00(+0.00%)
Oct 29, 2013	21.68	21.96	21.68	21.86	85,511	+0.16(+0.74%)
Oct 28, 2013	21.45	21.93	21.41	21.70	150,302	+0.25(+1.17%)
Oct 25, 2013	21.45	21.55	21.26	21.45	200,840	-0.04(-0.19%)
Oct 24, 2013	21.46	21.54	21.22	21.49	377,609	-0.01(-0.05%)
Oct 23, 2013	21.99	21.99	21.46	21.50	192,410	-0.35(-1.60%)
Oct 22, 2013	21.95	21.95	21.69	21.85	75,498	-0.05(-0.23%)
Oct 21, 2013	21.95	21.99	21.74	21.90	33,518	-0.01(-0.05%)
Oct 18, 2013	21.89	22.05	21.84	21.91	163,322	+0.04(+0.18%)
Oct 17, 2013	21.92	22.02	21.83	21.87	32,858	-0.08(-0.36%)
Oct 16, 2013	21.89	22.01	21.83	21.95	150,123	+0.07(+0.32%)
Oct 15, 2013	21.97	22.00	21.79	21.88	32,266	-0.22(-1.00%)
Oct 11, 2013		22.10	22.10	22.10	0	+0.10(+0.45%)
Oct 10, 2013	21.75	22.05	21.75	22.00	81,468	+0.25(+1.15%)
Oct 09, 2013	21.84	22.25	21.71	21.75	63,994	-0.11(-0.50%)
Oct 08, 2013	21.82	22.13	21.77	21.86	102,084	-0.26(-1.18%)
Oct 07, 2013	22.57	22.73	21.57	22.12	118,263	-0.44(-1.95%)
Oct 04, 2013	23.08	23.08	22.54	22.56	72,279	-0.56(-2.42%)
Oct 03, 2013	23.08	23.16	22.75	23.12	72,303	+0.09(+0.39%)
Oct 02, 2013	22.97	23.19	22.89	23.03	64,471	-0.05(-0.22%)
Oct 01, 2013	22.74	23.18	22.57	23.08	64,415	+0.37(+1.63%)
Sep 30, 2013	22.51	22.74	22.25	22.71	31,184	+0.21(+0.93%)
Sep 27, 2013	22.35	22.63	22.35	22.50	20,850	+0.13(+0.58%)
Sep 26, 2013	22.61	22.72	22.30	22.37	185,847	-0.20(-0.89%)
Sep 25, 2013	22.60	22.77	22.52	22.57	24,938	-0.02(-0.09%)
Sep 24, 2013	22.43	22.67	22.30	22.59	134,203	+0.21(+0.94%)
Sep 23, 2013	22.19	22.46	22.00	22.38	35,680	+0.24(+1.08%)
Sep 20, 2013	22.04	22.62	21.86	22.14	415,608	+0.16(+0.73%)
Sep 19, 2013	21.72	22.37	21.57	21.98	106,636	+0.28(+1.29%)
Sep 18, 2013	21.80	21.93	21.47	21.70	105,125	-0.05(-0.23%)
Sep 17, 2013	21.96	22.25	21.60	21.75	132,612	-0.23(-1.05%)
Sep 16, 2013	22.00	22.15	21.87	21.98	360,412	-0.08(-0.36%)
Sep 13, 2013	22.03	22.24	22.02	22.06	72,896	+0.01(+0.05%)
Sep 12, 2013	22.49	22.50	22.02	22.05	87,379	-0.45(-2.00%)
Sep 11, 2013	22.05	22.57	21.85	22.50	146,749	+0.40(+1.81%)
Sep 10, 2013	21.68	22.24	21.64	22.10	58,584	+0.44(+2.03%)
Sep 09, 2013	21.61	21.70	21.40	21.66	28,839	+0.08(+0.37%)
Sep 06, 2013	21.24	21.67	21.18	21.58	84,574	+0.29(+1.36%)
Sep 05, 2013	21.23	21.32	21.14	21.29	78,017	+0.04(+0.19%)
Sep 04, 2013	21.36	21.49	21.01	21.25	99,016	-0.06(-0.28%)
Sep 03, 2013	21.44	21.50	21.19	21.31	59,772	-0.12(-0.56%)
Aug 30, 2013		21.43	21.43	21.43	0	+0.08(+0.37%)
Aug 29, 2013	21.44	21.48	21.17	21.35	55,188	-0.13(-0.61%)
Aug 28, 2013	21.02	21.59	21.02	21.48	82,929	+0.37(+1.75%)
Aug 27, 2013	21.03	21.25	20.97	21.11	14,962	+0.03(+0.14%)
Aug 26, 2013	21.07	21.15	20.97	21.08	57,964	+0.09(+0.43%)
Aug 23, 2013	21.19	21.19	20.86	20.99	68,587	-0.13(-0.62%)
Aug 22, 2013	21.00	21.32	21.00	21.12	92,863	+0.14(+0.67%)
Aug 21, 2013	20.93	21.12	20.80	20.98	609,810	-0.02(-0.10%)
Aug 20, 2013	20.83	21.06	20.75	21.00	83,316	+0.05(+0.24%)
Aug 19, 2013	20.74	21.07	20.74	20.95	34,202	+0.14(+0.67%)
Aug 16, 2013	20.50	20.99	20.50	20.81	38,379	+0.29(+1.41%)
Aug 15, 2013	20.27	20.64	20.26	20.52	61,707	+0.01(+0.05%)
Aug 14, 2013	19.94	20.58	19.94	20.51	78,746	+0.50(+2.50%)
Aug 13, 2013	19.76	20.16	19.73	20.01	53,057	+0.16(+0.81%)
Aug 12, 2013	19.75	20.13	19.75	19.85	65,007	+0.02(+0.10%)
Aug 09, 2013	19.53	19.87	19.53	19.83	55,703	-0.17(-0.85%)
Aug 08, 2013	20.00	20.00	19.28	20.00	199,564	-0.06(-0.30%)
Aug 07, 2013	19.37	20.36	19.13	20.06	96,183	+0.73(+3.78%)
Aug 06, 2013	17.89	19.45	17.89	19.33	201,889	+1.13(+6.21%)
Aug 02, 2013		18.20	18.20	18.20	0	-0.81(-4.26%)