Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	17.42	17.81	17.42	17.70	68,004	+0.21(+1.20%)
May 30, 2013	18.02	18.02	17.47	17.49	68,351	-0.53(-2.94%)
May 29, 2013	17.67	18.15	17.67	18.02	60,345	+0.34(+1.92%)
May 28, 2013	17.99	18.00	17.54	17.68	70,317	-0.16(-0.90%)
May 27, 2013	17.57	17.84	17.42	17.84	9,034	+0.36(+2.06%)
May 24, 2013	17.30	17.66	17.30	17.48	23,380	+0.04(+0.23%)
May 23, 2013	17.82	17.87	17.26	17.44	128,899	-0.49(-2.73%)
May 22, 2013	17.70	18.06	17.70	17.93	25,680	+0.15(+0.84%)
May 21, 2013	17.77	18.14	17.69	17.78	186,924	-0.06(-0.34%)
May 17, 2013		17.84	17.84	17.84	0	-0.03(-0.17%)
May 16, 2013	17.80	17.90	17.75	17.87	24,261	-0.08(-0.45%)
May 15, 2013	17.46	17.96	17.46	17.95	41,914	+0.44(+2.51%)
May 13, 2013	17.62	17.63	17.51	17.51	18,088	-0.14(-0.79%)
May 10, 2013	17.59	17.68	17.56	17.65	29,585	+0.03(+0.17%)
May 09, 2013	17.43	17.71	17.43	17.62	39,454	+0.27(+1.56%)
May 08, 2013	17.68	18.26	17.31	17.35	176,709	-0.09(-0.52%)
May 07, 2013	17.44	17.52	17.26	17.44	89,845	+0.14(+0.81%)
May 06, 2013	17.50	17.53	17.26	17.30	178,154	-0.20(-1.14%)
May 03, 2013	17.77	17.89	17.25	17.50	210,848	-0.32(-1.80%)
May 02, 2013	17.10	17.92	17.10	17.82	95,976	+0.93(+5.51%)
May 01, 2013	17.15	17.21	16.80	16.89	18,964	-0.36(-2.09%)
Apr 30, 2013	17.00	17.37	16.90	17.25	43,999	+0.25(+1.47%)
Apr 29, 2013	17.08	17.13	16.89	17.00	21,121	+0.03(+0.18%)
Apr 26, 2013	17.03	17.27	16.94	16.97	21,674	-0.16(-0.93%)
Apr 25, 2013	16.74	17.52	16.74	17.13	64,291	+0.43(+2.57%)
Apr 24, 2013	16.71	16.87	16.62	16.70	37,379	+0.01(+0.06%)
Apr 23, 2013	16.86	16.86	16.35	16.69	26,749	-0.06(-0.36%)
Apr 22, 2013	16.75	16.91	16.54	16.75	111,094	+0.18(+1.09%)
Apr 19, 2013	16.76	16.87	16.09	16.57	121,202	-0.18(-1.07%)
Apr 18, 2013	16.76	17.05	16.65	16.75	46,705	+0.08(+0.48%)
Apr 17, 2013	16.73	16.75	16.45	16.67	231,265	-0.09(-0.54%)
Apr 16, 2013	16.22	16.77	16.22	16.76	29,413	+0.50(+3.08%)
Apr 15, 2013	16.37	16.55	16.12	16.26	96,587	-0.44(-2.63%)
Apr 12, 2013	17.07	17.26	16.43	16.70	66,257	-0.66(-3.80%)
Apr 11, 2013	17.69	17.69	17.32	17.36	33,179	-0.33(-1.87%)
Apr 10, 2013	17.08	17.69	17.08	17.69	57,315	+0.68(+4.00%)
Apr 09, 2013	16.78	17.02	16.78	17.01	23,286	+0.16(+0.95%)
Apr 08, 2013	16.89	17.00	16.85	16.85	34,889	-0.04(-0.24%)
Apr 05, 2013	16.77	17.19	16.77	16.89	32,186	-0.13(-0.76%)
Apr 04, 2013	16.71	17.05	16.55	17.02	26,484	+0.40(+2.41%)
Apr 03, 2013	16.94	17.18	16.51	16.62	76,583	-0.32(-1.89%)
Apr 02, 2013	17.33	17.33	16.80	16.94	115,826	-0.32(-1.85%)
Apr 01, 2013	17.59	17.68	17.23	17.26	17,222	-0.46(-2.60%)
Mar 28, 2013		17.72	17.72	17.72	0	+0.02(+0.11%)
Mar 27, 2013	17.65	17.77	17.61	17.70	23,974	-0.07(-0.39%)
Mar 26, 2013	17.64	17.90	17.64	17.77	42,983	+0.02(+0.11%)
Mar 25, 2013	17.71	17.80	17.58	17.75	41,983	-0.04(-0.22%)
Mar 22, 2013	17.76	17.83	17.63	17.79	41,013	+0.04(+0.23%)
Mar 21, 2013	17.81	17.94	17.74	17.75	34,662	-0.13(-0.73%)
Mar 20, 2013	17.27	17.92	17.27	17.88	58,438	+0.52(+3.00%)
Mar 19, 2013	17.27	17.48	17.20	17.36	34,965	-0.02(-0.12%)
Mar 18, 2013	17.34	17.39	16.98	17.38	59,105	+0.02(+0.12%)
Mar 15, 2013	16.61	17.51	16.44	17.36	345,017	+0.76(+4.58%)
Mar 14, 2013	16.34	16.68	16.31	16.60	105,232	+0.31(+1.90%)
Mar 13, 2013	16.44	16.55	16.28	16.29	234,894	-0.21(-1.27%)
Mar 12, 2013	16.55	16.74	16.50	16.50	43,536	-0.05(-0.30%)
Mar 11, 2013	16.76	16.76	16.50	16.55	66,509	-0.19(-1.14%)
Mar 08, 2013	16.70	16.83	16.58	16.74	84,156	+0.15(+0.90%)
Mar 07, 2013	16.76	16.82	16.59	16.59	44,857	-0.17(-1.01%)
Mar 06, 2013	16.32	16.76	16.32	16.76	57,943	+0.44(+2.70%)
Mar 05, 2013	16.23	16.46	16.23	16.32	106,097	+0.08(+0.49%)
Mar 04, 2013	15.95	16.32	15.76	16.24	64,471	+0.18(+1.12%)