Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	18.88	18.88	18.03	18.33	546,729	+0.28(+1.55%)
Feb 26, 2015	18.35	18.35	18.00	18.05	127,215	-0.30(-1.63%)
Feb 25, 2015	17.59	18.41	17.54	18.35	122,952	+0.85(+4.86%)
Feb 24, 2015	18.13	18.23	17.38	17.50	163,380	-0.53(-2.94%)
Feb 23, 2015	18.32	18.32	17.87	18.03	119,514	-0.43(-2.33%)
Feb 20, 2015	18.82	18.82	18.20	18.46	83,733	-0.12(-0.65%)
Feb 19, 2015	18.30	18.72	17.77	18.58	77,904	+0.11(+0.60%)
Feb 18, 2015	18.56	18.60	18.39	18.47	94,775	-0.03(-0.16%)
Feb 17, 2015	18.80	18.80	18.26	18.50	267,110	-0.29(-1.54%)
Feb 13, 2015		18.79	18.79	18.79	0	+0.09(+0.48%)
Feb 12, 2015	18.65	18.85	18.25	18.70	123,531	+0.30(+1.63%)
Feb 11, 2015	18.27	18.59	17.82	18.40	96,081	+0.10(+0.55%)
Feb 10, 2015	19.65	19.65	18.21	18.30	329,767	-1.38(-7.01%)
Feb 09, 2015	19.13	19.85	19.00	19.68	237,592	+0.75(+3.96%)
Feb 06, 2015	18.73	18.99	18.50	18.93	140,808	+0.30(+1.61%)
Feb 05, 2015	18.44	18.68	18.08	18.63	160,350	+0.53(+2.93%)
Feb 04, 2015	19.46	19.46	17.86	18.10	384,756	-1.38(-7.08%)
Feb 03, 2015	18.90	19.56	18.80	19.48	257,892	+0.90(+4.84%)
Feb 02, 2015	17.92	18.67	17.60	18.58	260,592	+0.67(+3.74%)
Jan 30, 2015	17.27	17.98	17.25	17.91	624,367	+0.56(+3.23%)
Jan 29, 2015	17.63	17.70	16.79	17.35	254,582	-0.19(-1.08%)
Jan 28, 2015	17.92	17.92	17.30	17.54	265,908	-0.29(-1.63%)
Jan 27, 2015	17.75	17.88	17.68	17.83	191,069	-0.02(-0.11%)
Jan 26, 2015	17.83	17.98	17.69	17.85	219,603	+0.02(+0.11%)
Jan 23, 2015	17.87	18.16	17.60	17.83	281,322	+0.17(+0.96%)
Jan 22, 2015	17.50	17.88	17.44	17.66	157,517	+0.27(+1.55%)
Jan 21, 2015	17.18	17.44	16.79	17.39	207,403	+0.23(+1.34%)
Jan 20, 2015	18.11	18.11	16.96	17.16	159,878	-0.95(-5.25%)
Jan 19, 2015	18.82	18.82	17.89	18.11	61,183	-0.77(-4.08%)
Jan 16, 2015	17.87	18.93	17.68	18.88	666,402	+1.08(+6.07%)
Jan 15, 2015		18.76	17.77	17.80	180,549	-0.28(-1.55%)
Jan 14, 2015	18.33	18.75	17.99	18.08	229,034	-0.37(-2.01%)
Jan 13, 2015	19.21	19.21	18.29	18.45	402,672	-0.73(-3.81%)
Jan 12, 2015	19.68	19.68	18.93	19.18	385,179	-0.55(-2.79%)
Jan 09, 2015	19.75	19.94	19.62	19.73	130,760	-0.02(-0.10%)
Jan 08, 2015	19.73	20.04	19.68	19.75	149,049	+0.03(+0.15%)
Jan 07, 2015	20.04	20.14	19.60	19.72	274,617	-0.08(-0.40%)
Jan 06, 2015	20.58	20.61	19.74	19.80	149,310	-0.90(-4.35%)
Jan 05, 2015	21.94	21.94	20.47	20.70	251,431	-1.23(-5.61%)
Jan 02, 2015	21.92	22.17	21.55	21.93	89,455	+0.04(+0.18%)
Dec 31, 2014		21.89	21.89	21.89	0	+0.19(+0.88%)
Dec 30, 2014	21.52	21.87	21.49	21.70	127,332	-0.02(-0.09%)
Dec 29, 2014	21.74	22.11	21.50	21.72	122,242	+0.23(+1.07%)
Dec 24, 2014		21.49	21.49	21.49	0	-0.06(-0.28%)
Dec 23, 2014	21.22	21.69	21.22	21.55	190,114	+0.36(+1.70%)
Dec 22, 2014	22.51	22.62	21.05	21.19	229,964	-1.48(-6.53%)
Dec 19, 2014	21.70	22.81	21.70	22.67	403,715	+0.96(+4.42%)
Dec 18, 2014	22.25	22.65	21.50	21.71	319,459	-0.09(-0.41%)
Dec 17, 2014	21.34	22.23	21.25	21.80	841,911	+0.55(+2.59%)
Dec 16, 2014		21.61		21.25	277,929	+0.07(+0.33%)
Dec 15, 2014	21.32	21.48	21.02	21.18	192,783	-0.14(-0.66%)
Dec 12, 2014	21.78	21.78	21.17	21.32	293,788	-0.40(-1.84%)
Dec 11, 2014	21.78	22.09	21.55	21.72	268,366	+0.11(+0.51%)
Dec 10, 2014	22.14	22.14	21.15	21.61	205,825	-0.59(-2.66%)
Dec 09, 2014	22.63	22.63	21.90	22.20	335,645	-0.55(-2.42%)
Dec 08, 2014	23.84	23.84	22.45	22.75	174,930	-1.04(-4.37%)
Dec 05, 2014	24.01	24.10	23.46	23.79	384,569	-0.47(-1.94%)
Dec 04, 2014	25.04	25.04	24.19	24.26	75,058	-0.77(-3.08%)
Dec 03, 2014	24.88	25.24	24.50	25.03	280,774	+0.19(+0.76%)
Dec 02, 2014	24.72	25.22	24.52	24.84	191,445	+0.11(+0.44%)