Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		21.52	21.52	21.52	0	+0.12(+0.56%)
Jun 28, 2018	21.63	21.77	21.35	21.40	137,821	-0.25(-1.15%)
Jun 27, 2018	21.76	21.96	21.60	21.65	132,139	-0.04(-0.18%)
Jun 26, 2018	21.58	21.82	21.09	21.69	221,859	+0.25(+1.17%)
Jun 25, 2018	21.56	21.56	21.18	21.44	189,821	-0.18(-0.83%)
Jun 22, 2018	20.86	21.70	20.86	21.62	243,586	+0.91(+4.39%)
Jun 21, 2018	20.70	20.74	20.56	20.71	114,695	+0.01(+0.05%)
Jun 20, 2018	20.40	20.86	20.30	20.70	132,344	+0.33(+1.62%)
Jun 19, 2018	20.02	20.37	19.96	20.37	67,796	+0.17(+0.84%)
Jun 18, 2018	19.90	20.39	19.90	20.20	61,410	+0.25(+1.25%)
Jun 15, 2018		20.19	19.87	19.95	221,477	-0.24(-1.19%)
Jun 14, 2018	20.05	20.44	20.00	20.19	244,310	+0.02(+0.10%)
Jun 13, 2018	20.27	20.35	20.14	20.17	82,435	-0.19(-0.93%)
Jun 12, 2018	20.49	20.49	20.13	20.36	80,225	-0.16(-0.78%)
Jun 11, 2018	20.40	20.59	20.29	20.52	72,476	+0.08(+0.39%)
Jun 08, 2018	20.60	20.60	20.26	20.44	52,726	-0.20(-0.97%)
Jun 07, 2018	20.34	20.72	20.32	20.64	75,514	+0.36(+1.78%)
Jun 06, 2018		20.33	19.95	20.28	65,505	+0.18(+0.90%)
Jun 05, 2018	20.09	20.14	19.78	20.10	90,742	-0.08(-0.40%)
Jun 04, 2018	20.24	20.43	20.00	20.18	105,603	-0.06(-0.30%)
Jun 01, 2018	20.15	20.60	20.04	20.24	192,073	+0.12(+0.60%)
May 31, 2018	20.09	20.30	19.93	20.12	137,955	-0.14(-0.69%)
May 30, 2018	19.72	20.30	19.62	20.26	105,084	+0.66(+3.37%)
May 29, 2018	19.61	19.80	19.43	19.60	104,749	-0.09(-0.46%)
May 28, 2018	19.75	19.82	19.63	19.69	15,718	-0.18(-0.91%)
May 25, 2018	19.81	19.91	19.52	19.87	52,438	-0.09(-0.45%)
May 24, 2018	20.20	20.20	19.87	19.96	84,470	-0.30(-1.48%)
May 23, 2018	20.00	20.45	20.00	20.26	85,147	-0.04(-0.20%)
May 22, 2018	20.25	20.50	20.22	20.30	105,431	+0.17(+0.84%)
May 18, 2018		20.13	20.13	20.13	0	-0.23(-1.13%)
May 17, 2018	20.25	20.50	20.12	20.36	86,666	+0.17(+0.84%)
May 16, 2018	20.14	20.51	20.12	20.19	109,352	+0.05(+0.25%)
May 15, 2018	20.18	20.25	19.91	20.14	134,870	-0.03(-0.15%)
May 14, 2018	20.08	20.68	20.08	20.17	118,222	+0.04(+0.20%)
May 11, 2018	20.17	20.36	20.06	20.13	504,847	-0.04(-0.20%)
May 10, 2018	20.19	20.20	19.70	20.17	54,140	+0.02(+0.10%)
May 09, 2018	20.20	20.35	20.12	20.15	83,018	+0.13(+0.65%)
May 08, 2018	19.85	20.34	19.66	20.02	97,568	+0.13(+0.65%)
May 07, 2018	20.37	21.12	19.86	19.89	109,696	-0.38(-1.87%)
May 04, 2018	18.60	20.35	18.60	20.27	192,400	+1.74(+9.39%)
May 03, 2018	17.63	18.64	17.25	18.53	122,928	+0.45(+2.49%)
May 02, 2018	17.83	18.18	17.83	18.08	69,900	+0.25(+1.40%)
May 01, 2018	17.93	18.00	17.74	17.83	122,994	-0.12(-0.67%)
Apr 30, 2018	17.96	18.13	17.76	17.95	252,860	-0.05(-0.28%)
Apr 27, 2018	17.97	18.04	17.90	18.00	145,776	+0.05(+0.28%)
Apr 26, 2018	18.04	18.04	17.91	17.95	305,582	+0.03(+0.17%)
Apr 25, 2018	18.07	18.10	17.87	17.92	197,371	-0.11(-0.61%)
Apr 24, 2018	18.20	18.53	17.93	18.03	134,981	-0.16(-0.88%)
Apr 23, 2018	18.12	18.40	17.96	18.19	142,597	+0.10(+0.55%)
Apr 20, 2018	18.18	18.22	17.95	18.09	248,078	-0.12(-0.66%)
Apr 19, 2018	18.24	18.50	18.06	18.21	77,433	-0.05(-0.27%)
Apr 18, 2018	18.15	18.34	18.02	18.26	34,644	+0.23(+1.28%)
Apr 17, 2018	17.93	18.17	17.75	18.03	30,825	+0.11(+0.61%)
Apr 16, 2018	18.30	18.30	17.91	17.92	26,609	-0.34(-1.86%)
Apr 13, 2018	18.29	18.35	18.20	18.26	37,595	+0.06(+0.33%)
Apr 12, 2018	18.11	18.35	18.09	18.20	48,814	+0.04(+0.22%)
Apr 11, 2018	18.05	18.27	18.03	18.16	49,060	+0.10(+0.55%)
Apr 10, 2018	17.93	18.23	17.89	18.06	60,149	+0.38(+2.15%)
Apr 09, 2018	17.57	17.83	17.47	17.68	68,259	+0.22(+1.26%)
Apr 06, 2018				17.46	57,815	-0.46(-2.57%)
Apr 05, 2018	17.66	18.06	17.50	17.92	44,843	+0.30(+1.70%)
Apr 04, 2018	17.08	17.69	16.79	17.62	71,136	+0.31(+1.79%)
Apr 03, 2018	17.02	17.42	17.02	17.31	116,960	+0.34(+2.00%)