Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019		18.98	18.98	18.98	0	+0.26(+1.39%)
Jun 27, 2019	18.59	18.75	18.52	18.72	139,703	+0.14(+0.75%)
Jun 26, 2019	18.41	18.75	18.41	18.58	82,783	+0.18(+0.98%)
Jun 25, 2019	18.72	18.80	18.32	18.40	245,681	-0.39(-2.08%)
Jun 24, 2019	18.83	18.87	18.69	18.79	111,532	-0.11(-0.58%)
Jun 21, 2019	18.96	19.02	18.71	18.90	211,560	-0.10(-0.53%)
Jun 20, 2019	18.83	19.28	18.83	19.00	74,015	+0.30(+1.60%)
Jun 19, 2019	18.88	18.97	18.68	18.70	180,046	-0.21(-1.11%)
Jun 18, 2019	19.04	19.28	18.85	18.91	157,363	-0.04(-0.21%)
Jun 17, 2019	18.67	19.01	18.53	18.95	93,396	+0.23(+1.23%)
Jun 14, 2019	18.74	18.76	18.37	18.72	72,570	-0.01(-0.05%)
Jun 13, 2019	18.63	18.80	18.61	18.73	105,233	-0.02(-0.11%)
Jun 12, 2019	18.80	18.97	18.59	18.75	237,678	-0.12(-0.64%)
Jun 11, 2019	18.75	19.07	18.75	18.87	83,709	+0.18(+0.96%)
Jun 10, 2019	18.92	19.09	18.66	18.69	89,851	-0.25(-1.32%)
Jun 07, 2019	18.89	19.07	18.82	18.94	137,896	+0.01(+0.05%)
Jun 06, 2019	18.92	19.03	18.74	18.93	152,606	+0.03(+0.16%)
Jun 05, 2019	19.15	19.25	18.83	18.90	91,404	-0.33(-1.72%)
Jun 04, 2019	19.32	19.46	19.08	19.23	210,387	-0.06(-0.31%)
Jun 03, 2019	19.33	19.40	19.04	19.29	188,859	-0.03(-0.16%)
May 31, 2019	19.03	19.36	18.72	19.32	196,341	+0.06(+0.31%)
May 30, 2019	19.08	19.52	19.06	19.26	181,459	+0.20(+1.05%)
May 29, 2019	19.39	19.50	19.01	19.06	289,528	-0.48(-2.46%)
May 28, 2019	19.33	19.56	19.26	19.54	122,763	+0.19(+0.98%)
May 27, 2019	19.04	19.36	19.04	19.35	78,133	+0.31(+1.63%)
May 24, 2019	19.17	19.31	18.87	19.04	95,830	-0.09(-0.47%)
May 23, 2019	19.47	19.50	18.92	19.13	146,742	-0.52(-2.65%)
May 22, 2019	19.81	19.96	19.53	19.65	101,683	-0.28(-1.40%)
May 21, 2019	19.84	20.08	19.75	19.93	61,791	+0.05(+0.25%)
May 17, 2019		19.88	19.88	19.88	0	+0.13(+0.66%)
May 16, 2019	19.79	20.19	19.74	19.75	72,724	+0.01(+0.05%)
May 15, 2019	19.70	19.87	19.64	19.74	54,820	+0.04(+0.20%)
May 14, 2019	19.54	19.99	19.50	19.70	93,238	+0.23(+1.18%)
May 13, 2019	19.76	19.76	19.36	19.47	101,223	-0.35(-1.77%)
May 10, 2019	19.73	19.96	19.59	19.82	185,657	+0.09(+0.46%)
May 09, 2019	19.56	19.79	19.36	19.73	94,567	+0.08(+0.41%)
May 08, 2019	20.39	20.52	19.64	19.65	174,892	-0.73(-3.58%)
May 07, 2019	20.34	20.49	20.20	20.38	54,102	-0.10(-0.49%)
May 06, 2019	20.25	20.60	20.13	20.48	309,372	+0.01(+0.05%)
May 03, 2019	20.83	20.85	20.21	20.47	172,935	-0.30(-1.44%)
May 02, 2019	20.50	21.00	20.21	20.77	279,393	+1.31(+6.73%)
May 01, 2019	19.93	19.95	19.43	19.46	92,222	-0.49(-2.46%)
Apr 30, 2019	20.00	20.06	19.80	19.95	123,555	+0.03(+0.15%)
Apr 29, 2019	19.70	20.04	19.53	19.92	72,836	+0.16(+0.81%)
Apr 26, 2019	20.08	20.10	19.66	19.76	136,756	-0.37(-1.84%)
Apr 25, 2019	20.58	20.71	20.06	20.13	155,390	-0.46(-2.23%)
Apr 24, 2019	20.54	20.62	20.42	20.59	69,086	+0.05(+0.24%)
Apr 23, 2019	20.51	20.60	20.35	20.54	55,197	+0.03(+0.15%)
Apr 22, 2019	20.17	20.70	20.17	20.51	69,833	+0.45(+2.24%)
Apr 18, 2019		20.06	20.06	20.06	0	+0.08(+0.40%)
Apr 17, 2019	20.44	20.61	19.89	19.98	97,907	-0.42(-2.06%)
Apr 16, 2019	20.71	20.74	20.25	20.40	100,614	-0.29(-1.40%)
Apr 15, 2019	20.84	20.84	20.60	20.69	53,726	-0.02(-0.10%)
Apr 12, 2019	20.49	20.76	20.30	20.71	209,890	+0.34(+1.67%)
Apr 11, 2019	20.14	20.51	20.12	20.37	77,634	+0.26(+1.29%)
Apr 10, 2019	20.19	20.42	20.03	20.11	58,760	-0.05(-0.25%)
Apr 09, 2019	20.44	20.62	20.10	20.16	176,739	-0.35(-1.71%)
Apr 08, 2019	20.17	20.60	20.16	20.51	101,980	+0.35(+1.74%)
Apr 05, 2019	20.10	20.61	20.10	20.16	65,703	+0.09(+0.45%)
Apr 04, 2019	19.96	20.17	19.81	20.07	57,946	+0.10(+0.50%)
Apr 03, 2019	20.35	20.53	19.96	19.97	53,460	-0.34(-1.67%)
Apr 02, 2019	20.04	20.37	19.97	20.31	119,907	+0.33(+1.65%)