Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.30	19.58	19.12	19.50	85,372	+0.04(+0.21%)
May 30, 2017	19.75	19.75	19.44	19.46	35,270	-0.31(-1.57%)
May 29, 2017	19.98	19.98	19.75	19.77	17,436	-0.01(-0.05%)
May 26, 2017	19.93	19.93	19.67	19.78	30,228	-0.07(-0.35%)
May 25, 2017	20.30	20.50	19.65	19.85	119,889	-0.61(-2.98%)
May 24, 2017	20.73	20.76	20.37	20.46	89,692	-0.29(-1.40%)
May 23, 2017	21.22	21.39	20.66	20.75	45,350	-0.42(-1.98%)
May 19, 2017	20.68	21.23	20.68	21.17	72,198	+0.57(+2.77%)
May 18, 2017	19.95	20.64	19.88	20.60	92,282	+0.57(+2.85%)
May 17, 2017	20.17	20.43	19.96	20.03	126,416	-0.33(-1.62%)
May 16, 2017	20.29	20.59	20.22	20.36	62,393	+0.11(+0.54%)
May 15, 2017	20.39	20.39	20.20	20.25	49,705	+0.17(+0.85%)
May 12, 2017	19.98	20.24	19.88	20.08	167,825	+0.10(+0.50%)
May 11, 2017	20.57	20.68	19.88	19.98	75,853	-0.51(-2.49%)
May 10, 2017	20.14	20.57	19.97	20.49	171,791	+0.50(+2.50%)
May 09, 2017	20.39	20.39	19.92	19.99	67,066	-0.31(-1.53%)
May 08, 2017	20.15	20.40	20.02	20.30	138,986	+0.19(+0.94%)
May 05, 2017	19.92	20.11	19.84	20.11	287,332	+0.14(+0.70%)
May 04, 2017	20.40	20.40	19.78	19.97	229,970	-0.53(-2.59%)
May 03, 2017	20.48	22.36	20.33	20.50	251,880	+0.46(+2.30%)
May 02, 2017	20.01	20.15	19.84	20.04	66,738	+0.03(+0.15%)
May 01, 2017	20.28	20.34	19.91	20.01	75,421	-0.26(-1.28%)
Apr 28, 2017	20.52	20.63	20.19	20.27	154,988	-0.17(-0.83%)
Apr 27, 2017	20.36	20.59	19.76	20.44	149,833	-0.18(-0.87%)
Apr 26, 2017	19.89	20.94	19.89	20.62	258,772	+0.67(+3.36%)
Apr 25, 2017	20.08	20.08	19.93	19.95	149,522	-0.12(-0.60%)
Apr 24, 2017	19.75	20.18	19.69	20.07	117,272	+0.46(+2.35%)
Apr 21, 2017	19.62	19.74	19.55	19.61	91,386	+0.01(+0.05%)
Apr 20, 2017	19.62	19.80	19.56	19.60	60,695	+0.02(+0.10%)
Apr 19, 2017	20.03	20.08	19.49	19.58	115,077	-0.38(-1.90%)
Apr 18, 2017	19.60	20.01	19.46	19.96	87,007	+0.28(+1.42%)
Apr 17, 2017	19.79	19.88	19.60	19.68	98,195	-0.14(-0.71%)
Apr 13, 2017	20.15	20.15	19.53	19.82	106,893	-0.33(-1.64%)
Apr 12, 2017	20.21	20.25	20.00	20.15	58,492	-0.08(-0.40%)
Apr 11, 2017	20.12	20.41	19.96	20.23	58,337	+0.11(+0.55%)
Apr 10, 2017	19.47	20.16	19.46	20.12	208,857	+0.74(+3.82%)
Apr 07, 2017	19.45	19.45	19.25	19.38	54,634	-0.01(-0.05%)
Apr 06, 2017	19.39	19.49	19.13	19.39	71,369	+0.12(+0.62%)
Apr 05, 2017	19.72	19.72	19.19	19.27	45,465	-0.33(-1.68%)
Apr 04, 2017	19.07	19.71	19.00	19.60	94,319	+0.53(+2.78%)
Apr 03, 2017	19.07	19.23	18.72	19.07	53,703	-0.14(-0.73%)
Mar 31, 2017	18.85	19.25	18.85	19.21	145,433	+0.28(+1.48%)
Mar 30, 2017	19.03	19.22	18.68	18.93	88,093	-0.09(-0.47%)
Mar 29, 2017	18.37	19.56	18.30	19.02	210,731	+0.64(+3.48%)
Mar 28, 2017	18.16	18.58	18.04	18.38	47,855	+0.37(+2.05%)
Mar 27, 2017	17.71	18.13	17.46	18.01	72,344	+0.21(+1.18%)
Mar 24, 2017	17.80	17.94	17.76	17.80	43,474	+0.07(+0.39%)
Mar 23, 2017	17.50	17.85	17.40	17.73	28,655	+0.23(+1.31%)
Mar 22, 2017	17.44	17.54	17.33	17.50	80,848	-0.01(-0.06%)
Mar 21, 2017	17.67	17.90	17.43	17.51	45,459	-0.09(-0.51%)
Mar 20, 2017	17.72	17.76	17.53	17.60	52,410	-0.17(-0.96%)
Mar 17, 2017	18.00	18.00	17.76	17.77	83,693	-0.16(-0.89%)
Mar 16, 2017	17.98	18.14	17.84	17.93	39,792	-0.01(-0.06%)
Mar 15, 2017	17.60	18.03	17.50	17.94	66,665	+0.48(+2.75%)
Mar 14, 2017	17.82	17.86	17.32	17.46	162,648	-0.63(-3.48%)
Mar 13, 2017	18.01	18.14	17.96	18.09	68,258	+0.04(+0.22%)
Mar 10, 2017	17.95	18.09	17.75	18.05	108,402	+0.25(+1.40%)
Mar 09, 2017	17.76	18.08	17.64	17.80	125,383	+0.00(+0.00%)
Mar 08, 2017	18.23	18.30	17.66	17.80	94,878	-0.44(-2.41%)
Mar 07, 2017	18.41	18.54	18.22	18.24	85,350	-0.11(-0.60%)
Mar 06, 2017	18.17	18.44	17.94	18.35	64,850	+0.16(+0.88%)
Mar 03, 2017	18.33	18.45	18.11	18.19	58,947	-0.09(-0.49%)
Mar 02, 2017	18.40	18.54	18.24	18.28	123,393	-0.12(-0.65%)