Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016		17.86	17.86	17.86	0	-0.18(-1.00%)
Jun 29, 2016	18.24	18.56	17.90	18.04	145,169	+0.25(+1.41%)
Jun 28, 2016	17.33	17.85	17.32	17.79	80,249	+0.75(+4.40%)
Jun 27, 2016	17.30	17.58	16.85	17.04	105,496	-0.43(-2.46%)
Jun 24, 2016	17.20	17.99	17.18	17.47	83,311	-0.67(-3.69%)
Jun 23, 2016	17.82	18.54	17.70	18.14	69,333	+0.61(+3.48%)
Jun 22, 2016	18.11	18.20	17.53	17.53	74,970	-0.43(-2.39%)
Jun 21, 2016	17.50	18.14	17.50	17.96	126,754	+0.39(+2.22%)
Jun 20, 2016	17.62	17.64	17.29	17.57	44,156	+0.35(+2.03%)
Jun 17, 2016	16.68	17.42	16.66	17.22	165,166	+0.64(+3.86%)
Jun 16, 2016	17.23	17.27	16.56	16.58	115,448	-0.81(-4.66%)
Jun 15, 2016	17.38	17.69	17.18	17.39	130,020	-0.15(-0.86%)
Jun 14, 2016	17.31	17.66	17.31	17.54	69,049	+0.14(+0.80%)
Jun 13, 2016	17.60	17.70	17.23	17.40	139,247	-0.52(-2.90%)
Jun 10, 2016	18.53	18.64	17.85	17.92	109,602	-0.85(-4.53%)
Jun 09, 2016	18.39	18.92	18.25	18.77	106,710	+0.07(+0.37%)
Jun 08, 2016	18.60	18.83	18.45	18.70	179,043	+0.20(+1.08%)
Jun 07, 2016	18.14	18.75	18.11	18.50	136,640	+0.39(+2.15%)
Jun 06, 2016	17.50	18.23	17.39	18.11	77,259	+0.79(+4.56%)
Jun 03, 2016	17.74	17.81	17.19	17.32	64,050	-0.55(-3.08%)
Jun 02, 2016	17.41	17.87	17.29	17.87	69,165	+0.27(+1.53%)
Jun 01, 2016	17.74	17.98	17.52	17.60	141,013	-0.40(-2.22%)
May 31, 2016	17.26	18.00	17.26	18.00	206,505	+0.87(+5.08%)
May 30, 2016	17.09	17.17	17.02	17.13	30,597	+0.00(+0.00%)
May 27, 2016	16.89	17.20	16.89	17.13	71,288	+0.12(+0.71%)
May 26, 2016	17.00	17.17	16.88	17.01	91,625	+0.00(+0.00%)
May 25, 2016	16.75	17.04	16.70	17.01	77,964	+0.51(+3.09%)
May 24, 2016	16.40	16.56	16.40	16.50	95,267	+0.08(+0.49%)
May 20, 2016		16.42	16.42	16.42	0	-0.13(-0.79%)
May 19, 2016	16.50	16.70	16.41	16.55	49,674	-0.05(-0.30%)
May 18, 2016	16.30	16.86	16.29	16.60	132,880	+0.25(+1.53%)
May 17, 2016	16.94	17.16	16.33	16.35	139,671	-0.51(-3.02%)
May 16, 2016	16.73	17.00	16.73	16.86	70,182	+0.38(+2.31%)
May 13, 2016	16.28	16.52	16.22	16.48	113,633	+0.23(+1.42%)
May 12, 2016	16.37	17.36	15.94	16.25	172,737	+0.13(+0.81%)
May 11, 2016	15.52	16.18	14.98	16.12	444,891	+0.05(+0.31%)
May 10, 2016	16.10	16.37	16.04	16.07	134,097	+0.01(+0.06%)
May 09, 2016	16.57	16.70	15.99	16.06	139,822	-0.64(-3.83%)
May 06, 2016	16.26	16.85	16.10	16.70	272,276	-0.07(-0.42%)
May 05, 2016	17.50	17.50	16.38	16.77	141,250	-0.33(-1.93%)
May 04, 2016	17.47	17.79	16.90	17.10	101,801	-0.24(-1.38%)
May 03, 2016	17.68	17.68	17.07	17.34	87,046	-0.56(-3.13%)
May 02, 2016	18.21	18.21	17.79	17.90	79,612	-0.34(-1.86%)
Apr 29, 2016	18.16	18.44	17.96	18.24	173,276	-0.04(-0.22%)
Apr 28, 2016	18.13	18.49	17.86	18.28	121,391	+0.11(+0.61%)
Apr 27, 2016	17.78	18.21	17.70	18.17	157,997	+0.57(+3.24%)
Apr 26, 2016	17.96	18.01	17.54	17.60	257,821	-0.26(-1.46%)
Apr 25, 2016	17.95	18.02	17.75	17.86	183,677	-0.13(-0.72%)
Apr 22, 2016	17.50	18.28	17.50	17.99	202,956	+0.62(+3.57%)
Apr 21, 2016	17.86	17.96	17.31	17.37	161,252	-0.54(-3.02%)
Apr 20, 2016	18.74	18.74	17.84	17.91	284,944	-0.85(-4.53%)
Apr 19, 2016	17.96	18.80	17.95	18.76	219,732	+0.92(+5.16%)
Apr 18, 2016	16.79	17.85	16.59	17.84	66,083	+0.75(+4.39%)
Apr 15, 2016	17.17	17.40	16.85	17.09	66,361	-0.27(-1.56%)
Apr 14, 2016	17.46	17.65	17.06	17.36	79,335	+0.00(+0.00%)
Apr 13, 2016	17.75	18.00	17.31	17.36	139,907	-0.36(-2.03%)
Apr 12, 2016	17.05	17.90	17.01	17.72	113,275	+0.69(+4.05%)
Apr 11, 2016	16.41	17.07	16.41	17.03	137,354	+0.60(+3.65%)
Apr 08, 2016	15.96	16.53	15.93	16.43	344,476	+0.75(+4.78%)
Apr 07, 2016	15.90	15.90	15.50	15.68	64,847	-0.24(-1.51%)
Apr 06, 2016	15.87	16.06	15.76	15.92	56,309	+0.24(+1.53%)
Apr 05, 2016	16.00	16.00	15.56	15.68	43,882	-0.05(-0.32%)
Apr 04, 2016	15.96	16.01	15.60	15.73	133,438	-0.23(-1.44%)