Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015		22.35	22.35	22.35	0	+0.24(+1.09%)
Jun 29, 2015	22.34	22.52	22.04	22.11	99,866	-0.40(-1.78%)
Jun 26, 2015	22.53	22.59	22.39	22.51	177,935	-0.17(-0.75%)
Jun 25, 2015	22.11	23.02	22.01	22.68	98,085	+0.56(+2.53%)
Jun 24, 2015	22.10	22.36	22.00	22.12	347,488	-0.08(-0.36%)
Jun 23, 2015	22.01	22.32	22.01	22.20	52,460	+0.01(+0.05%)
Jun 22, 2015	22.08	22.28	21.97	22.19	148,630	+0.11(+0.50%)
Jun 19, 2015	21.91	22.22	21.91	22.08	61,521	-0.08(-0.36%)
Jun 18, 2015	22.05	22.28	21.91	22.16	107,959	-0.08(-0.36%)
Jun 17, 2015	22.46	22.62	21.95	22.24	58,058	-0.06(-0.27%)
Jun 16, 2015	22.10	22.38	22.10	22.30	83,987	-0.12(-0.54%)
Jun 15, 2015	22.40	22.55	22.21	22.42	39,199	-0.02(-0.09%)
Jun 12, 2015	22.19	22.45	22.19	22.44	31,160	+0.16(+0.72%)
Jun 11, 2015	22.40	22.54	22.10	22.28	27,551	-0.16(-0.71%)
Jun 10, 2015	22.01	22.55	21.88	22.44	31,079	+0.47(+2.14%)
Jun 09, 2015	21.96	22.45	21.93	21.97	60,464	-0.08(-0.36%)
Jun 08, 2015	22.28	22.29	21.76	22.05	132,880	-0.24(-1.08%)
Jun 05, 2015	22.11	22.45	21.94	22.29	32,255	+0.07(+0.32%)
Jun 04, 2015	22.06	22.35	21.81	22.22	57,454	-0.05(-0.22%)
Jun 03, 2015	22.11	22.35	21.98	22.27	54,655	+0.09(+0.41%)
Jun 02, 2015	21.76	22.36	21.76	22.18	67,310	+0.54(+2.50%)
Jun 01, 2015	22.25	22.25	21.29	21.64	142,361	-0.61(-2.74%)
May 29, 2015	21.84	22.32	21.74	22.25	68,102	+0.30(+1.37%)
May 28, 2015	21.55	21.97	21.55	21.95	53,492	+0.24(+1.11%)
May 27, 2015	21.82	21.86	21.53	21.71	119,328	-0.23(-1.05%)
May 26, 2015		22.00	21.70	21.94	52,282	+0.24(+1.11%)
May 25, 2015	21.50	21.82	21.50	21.70	31,225	-0.05(-0.23%)
May 22, 2015	21.66	21.82	21.36	21.75	45,842	+0.00(+0.00%)
May 21, 2015	21.39	22.00	21.38	21.75	50,473	+0.55(+2.59%)
May 20, 2015	20.95	21.30	20.85	21.20	23,973	+0.31(+1.48%)
May 19, 2015	21.07	21.25	20.67	20.89	78,487	-0.18(-0.85%)
May 15, 2015		21.07	21.07	21.07	0	+0.07(+0.33%)
May 14, 2015	21.07	21.20	20.60	21.00	112,989	-0.15(-0.71%)
May 13, 2015	21.22	21.59	21.02	21.15	64,473	-0.33(-1.54%)
May 12, 2015	20.91	21.74	20.91	21.48	40,760	+0.42(+1.99%)
May 11, 2015	21.44	21.44	20.99	21.06	68,385	-0.38(-1.77%)
May 08, 2015	21.02	21.51	20.55	21.44	92,378	+0.43(+2.05%)
May 07, 2015	21.55	21.55	20.82	21.01	142,095	-0.32(-1.50%)
May 06, 2015	21.93	22.03	20.93	21.33	114,724	-0.41(-1.89%)
May 05, 2015	22.10	23.10	21.72	21.74	122,364	-0.29(-1.32%)
May 04, 2015	21.41	22.30	21.41	22.03	51,824	+0.43(+1.99%)
May 01, 2015	21.70	22.28	21.58	21.60	158,662	-0.12(-0.55%)
Apr 30, 2015	21.13	21.99	20.61	21.72	243,902	+0.63(+2.99%)
Apr 29, 2015	20.44	21.35	20.37	21.09	76,023	+0.55(+2.68%)
Apr 28, 2015		21.09	20.41	20.54	72,210	-0.39(-1.86%)
Apr 27, 2015	20.80	21.06	20.50	20.93	92,020	+0.18(+0.87%)
Apr 24, 2015	21.85	21.85	20.74	20.75	162,402	-1.17(-5.34%)
Apr 23, 2015	21.30	22.02	21.20	21.92	208,808	+0.79(+3.74%)
Apr 22, 2015	20.95	21.27	20.67	21.13	123,707	+0.07(+0.33%)
Apr 21, 2015	21.85	21.89	20.67	21.06	296,636	-1.32(-5.90%)
Apr 20, 2015	22.84	23.00	22.27	22.38	91,400	-0.28(-1.24%)
Apr 17, 2015	22.35	22.88	22.22	22.66	79,479	+0.06(+0.27%)
Apr 16, 2015	22.43	22.98	22.27	22.60	175,965	+0.15(+0.67%)
Apr 15, 2015	22.31	22.85	22.15	22.45	278,947	+0.30(+1.35%)
Apr 14, 2015	22.20	22.40	22.05	22.15	168,828	+0.06(+0.27%)
Apr 13, 2015	22.01	22.30	21.89	22.09	151,329	+0.14(+0.64%)
Apr 10, 2015	22.35	22.38	21.64	21.95	123,057	-0.31(-1.39%)
Apr 09, 2015	22.11	22.54	21.91	22.26	179,380	+0.29(+1.32%)
Apr 08, 2015	22.44	22.63	21.57	21.97	154,378	-0.63(-2.79%)
Apr 07, 2015	21.94	22.62	21.89	22.60	159,711	+0.68(+3.10%)
Apr 06, 2015	20.48	22.26	20.48	21.92	228,220	+1.67(+8.25%)
Apr 02, 2015		20.25	20.25	20.25	0	+0.27(+1.35%)