Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013		19.12	19.12	19.12	0	-0.07(-0.36%)
Jun 27, 2013	19.00	19.24	18.87	19.19	72,951	+0.28(+1.48%)
Jun 26, 2013	18.90	19.75	18.80	18.91	120,053	+0.11(+0.59%)
Jun 25, 2013	18.38	18.82	18.19	18.80	150,004	+0.48(+2.62%)
Jun 24, 2013	18.31	18.43	17.98	18.32	71,005	-0.13(-0.70%)
Jun 21, 2013	18.49	18.96	18.28	18.45	312,253	-0.08(-0.43%)
Jun 20, 2013	18.57	18.86	18.37	18.53	82,574	-0.09(-0.48%)
Jun 19, 2013	18.30	18.74	18.25	18.62	103,659	+0.37(+2.03%)
Jun 18, 2013	18.21	18.30	18.16	18.25	241,390	-0.03(-0.16%)
Jun 17, 2013	17.95	18.48	17.95	18.28	83,107	+0.42(+2.35%)
Jun 14, 2013	17.89	18.00	17.82	17.86	32,264	+0.03(+0.17%)
Jun 13, 2013	17.61	17.88	17.61	17.83	23,904	+0.05(+0.28%)
Jun 12, 2013	17.76	17.86	17.72	17.78	47,483	-0.16(-0.89%)
Jun 11, 2013	18.04	18.21	17.90	17.94	45,379	-0.30(-1.64%)
Jun 10, 2013	18.00	18.25	18.00	18.24	27,482	+0.24(+1.33%)
Jun 07, 2013	18.18	18.32	17.93	18.00	15,633	-0.09(-0.50%)
Jun 06, 2013	18.45	18.45	17.83	18.09	132,823	-0.33(-1.79%)
Jun 05, 2013	18.25	18.49	18.09	18.42	175,822	+0.54(+3.02%)
Jun 04, 2013	17.76	17.93	17.76	17.88	26,509	+0.09(+0.51%)
Jun 03, 2013	17.92	18.03	17.73	17.79	74,850	+0.09(+0.51%)
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%)