Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020		7.420	7.420	7.420	0	+0.09(+1.23%)
Jun 29, 2020	7.200	7.450	7.200	7.330	121,319	+0.11(+1.52%)
Jun 26, 2020	7.560	7.560	7.070	7.220	159,840	-0.33(-4.37%)
Jun 25, 2020	7.510	7.770	7.460	7.550	110,842	-0.06(-0.79%)
Jun 24, 2020	7.550	7.700	7.450	7.610	498,885	-0.02(-0.26%)
Jun 23, 2020	7.930	7.950	7.500	7.630	656,435	-0.25(-3.17%)
Jun 22, 2020	7.650	7.880	7.510	7.880	174,894	+0.23(+3.01%)
Jun 19, 2020	7.740	7.790	7.520	7.650	1,258,348	+0.05(+0.66%)
Jun 18, 2020	7.690	7.810	7.570	7.600	135,726	-0.19(-2.44%)
Jun 17, 2020	8.060	8.220	7.730	7.790	339,255	-0.27(-3.35%)
Jun 16, 2020	7.540	8.350	7.480	8.060	317,575	+0.78(+10.71%)
Jun 15, 2020	7.390	7.430	7.160	7.280	561,694	-0.34(-4.46%)
Jun 12, 2020	8.010	8.090	7.540	7.620	258,032	-0.31(-3.91%)
Jun 11, 2020	7.910	8.120	7.850	7.930	230,202	-0.55(-6.49%)
Jun 10, 2020	8.700	8.740	8.430	8.480	195,095	-0.29(-3.31%)
Jun 09, 2020	8.900	9.010	8.670	8.770	202,226	-0.33(-3.63%)
Jun 08, 2020	9.300	9.450	8.980	9.100	458,639	+0.10(+1.11%)
Jun 05, 2020	8.340	9.080	8.110	9.000	403,126	+0.95(+11.80%)
Jun 04, 2020	7.450	8.180	7.450	8.050	375,672	+0.63(+8.49%)
Jun 03, 2020	7.170	7.460	7.090	7.420	348,875	+0.34(+4.80%)
Jun 02, 2020	7.140	7.180	7.030	7.080	135,831	-0.03(-0.42%)
Jun 01, 2020	7.170	7.300	7.050	7.110	163,255	-0.07(-0.97%)
May 29, 2020	7.100	7.250	6.910	7.180	235,018	+0.08(+1.13%)
May 28, 2020	7.480	7.480	7.090	7.100	154,260	-0.26(-3.53%)
May 27, 2020	7.350	7.430	7.130	7.360	248,433	+0.07(+0.96%)
May 26, 2020	7.170	7.320	7.080	7.290	256,666	+0.22(+3.11%)
May 25, 2020	7.260	7.300	7.020	7.070	83,747	-0.14(-1.94%)
May 22, 2020	7.430	7.440	6.960	7.210	342,219	-0.27(-3.61%)
May 21, 2020	7.510	7.570	7.290	7.480	129,172	-0.02(-0.27%)
May 20, 2020	7.300	7.600	7.250	7.500	366,825	+0.29(+4.02%)
May 19, 2020	7.690	7.930	7.160	7.210	417,877	-0.35(-4.63%)
May 15, 2020		7.560	7.560	7.560	0	+0.09(+1.20%)
May 14, 2020	7.650	7.660	7.240	7.470	222,179	-0.06(-0.80%)
May 13, 2020	7.750	7.870	7.370	7.530	395,392	-0.22(-2.84%)
May 12, 2020	7.600	7.940	7.580	7.750	252,453	+0.18(+2.38%)
May 11, 2020	7.270	7.600	7.260	7.570	245,212	+0.23(+3.13%)
May 08, 2020	7.200	7.370	7.030	7.340	96,000	+0.23(+3.23%)
May 07, 2020	6.900	7.230	6.790	7.110	188,520	+0.35(+5.18%)
May 06, 2020	6.740	6.910	6.630	6.760	171,011	+0.07(+1.05%)
May 05, 2020	7.130	7.300	6.650	6.690	355,135	-0.31(-4.43%)
May 04, 2020	6.860	7.000	6.450	7.000	413,010	-0.04(-0.57%)
May 01, 2020	7.050	7.490	7.010	7.040	194,564	-0.53(-7.00%)
Apr 30, 2020	7.900	7.990	7.520	7.570	234,435	-0.14(-1.82%)
Apr 29, 2020	7.250	7.890	7.250	7.710	301,888	+0.62(+8.74%)
Apr 28, 2020	7.040	7.160	6.880	7.090	109,470	+0.09(+1.29%)
Apr 27, 2020	6.870	7.050	6.490	7.000	131,694	+0.09(+1.30%)
Apr 24, 2020	7.150	7.330	6.860	6.910	209,691	-0.20(-2.81%)
Apr 23, 2020	6.540	7.250	6.470	7.110	214,964	+0.65(+10.06%)
Apr 22, 2020	6.720	6.800	6.330	6.460	132,819	-0.08(-1.22%)
Apr 21, 2020	6.330	6.600	6.210	6.540	187,266	+0.00(+0.00%)
Apr 20, 2020	6.450	6.700	6.200	6.540	191,608	+0.00(+0.00%)
Apr 17, 2020	6.050	6.550	5.920	6.540	168,194	+0.57(+9.55%)
Apr 16, 2020	6.050	6.350	5.880	5.970	242,249	-0.07(-1.16%)
Apr 15, 2020	6.680	6.750	5.810	6.040	208,117	-0.78(-11.44%)
Apr 14, 2020	6.800	7.280	6.740	6.820	196,797	-0.06(-0.87%)
Apr 13, 2020	7.150	7.150	6.790	6.880	136,165	-0.04(-0.58%)
Apr 09, 2020		6.920	6.920	6.920	0	+0.23(+3.44%)
Apr 08, 2020	6.200	6.710	6.200	6.690	220,443	+0.49(+7.90%)
Apr 07, 2020	6.320	6.400	5.940	6.200	397,541	+0.00(+0.00%)
Apr 06, 2020	6.750	6.750	6.070	6.200	399,016	-0.43(-6.49%)
Apr 03, 2020	6.910	7.080	6.460	6.630	204,346	-0.16(-2.36%)
Apr 02, 2020	6.320	7.070	6.130	6.790	671,733	+0.61(+9.87%)