Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021		8.930	8.930	8.930	0	-0.01(-0.11%)
Jun 29, 2021	8.900	9.040	8.900	8.940	168,451	+0.03(+0.34%)
Jun 28, 2021	8.900	9.120	8.770	8.910	204,961	+0.01(+0.11%)
Jun 25, 2021	8.970	9.110	8.730	8.900	284,743	-0.14(-1.55%)
Jun 24, 2021	9.400	9.400	8.790	9.040	470,247	-0.71(-7.28%)
Jun 23, 2021	9.600	9.880	9.560	9.750	180,049	+0.20(+2.09%)
Jun 22, 2021	9.500	9.610	9.310	9.550	154,360	+0.06(+0.63%)
Jun 21, 2021	9.420	9.610	9.320	9.490	122,030	+0.12(+1.28%)
Jun 18, 2021	9.300	9.420	9.090	9.370	208,729	-0.03(-0.32%)
Jun 17, 2021	9.600	9.600	9.210	9.400	165,126	-0.24(-2.49%)
Jun 16, 2021	9.760	10.05	9.560	9.640	118,091	-0.19(-1.93%)
Jun 15, 2021	9.860	10.13	9.780	9.830	146,338	+0.07(+0.72%)
Jun 14, 2021	9.810	9.910	9.700	9.760	253,083	-0.10(-1.01%)
Jun 11, 2021	9.650	9.920	9.630	9.860	112,567	+0.20(+2.07%)
Jun 10, 2021	9.550	9.750	9.550	9.660	203,623	+0.10(+1.05%)
Jun 09, 2021	9.330	9.590	9.310	9.560	223,185	+0.20(+2.14%)
Jun 08, 2021	9.280	9.410	9.130	9.360	316,164	+0.06(+0.65%)
Jun 07, 2021	9.410	9.460	9.260	9.300	84,649	-0.05(-0.53%)
Jun 04, 2021	9.500	9.620	9.340	9.350	104,394	-0.13(-1.37%)
Jun 03, 2021	9.510	9.690	9.380	9.480	119,521	-0.10(-1.04%)
Jun 02, 2021	9.080	9.820	9.050	9.580	368,850	+0.51(+5.62%)
Jun 01, 2021	8.880	9.080	8.780	9.070	395,194	+0.22(+2.49%)
May 31, 2021	8.700	8.880	8.700	8.850	26,075	+0.18(+2.08%)
May 28, 2021	8.700	8.760	8.580	8.670	70,910	-0.07(-0.80%)
May 27, 2021	8.540	8.770	8.500	8.740	365,307	+0.13(+1.51%)
May 26, 2021	8.450	8.650	8.440	8.610	60,848	+0.16(+1.89%)
May 25, 2021	8.460	8.610	8.410	8.450	109,730	-0.01(-0.12%)
May 21, 2021		8.460	8.460	8.460	0	-0.04(-0.47%)
May 20, 2021	8.670	8.670	8.400	8.500	140,129	-0.18(-2.07%)
May 19, 2021	8.670	8.710	8.540	8.680	54,602	-0.11(-1.25%)
May 18, 2021	8.850	8.910	8.750	8.790	42,788	-0.08(-0.90%)
May 17, 2021	8.860	8.900	8.710	8.870	83,856	+0.01(+0.11%)
May 14, 2021	8.630	8.930	8.630	8.860	61,409	+0.28(+3.26%)
May 13, 2021	8.650	8.700	8.480	8.580	54,818	-0.05(-0.58%)
May 12, 2021	8.770	8.940	8.600	8.630	76,679	-0.04(-0.46%)
May 11, 2021	8.710	8.810	8.580	8.670	114,423	-0.15(-1.70%)
May 10, 2021	9.080	9.080	8.800	8.820	53,534	-0.16(-1.78%)
May 07, 2021	9.040	9.050	8.840	8.980	100,360	-0.10(-1.10%)
May 06, 2021	9.320	9.320	9.020	9.080	39,035	-0.26(-2.78%)
May 05, 2021	9.360	9.410	9.070	9.340	128,300	+0.03(+0.32%)
May 04, 2021	9.500	9.570	9.270	9.310	70,803	-0.09(-0.96%)
May 03, 2021	9.430	9.750	9.370	9.400	144,930	+0.00(+0.00%)
Apr 30, 2021	9.520	9.550	9.250	9.400	80,854	-0.02(-0.21%)
Apr 29, 2021	9.410	9.510	9.310	9.420	32,160	+0.10(+1.07%)
Apr 28, 2021	9.390	9.410	9.260	9.320	98,535	+0.00(+0.00%)
Apr 27, 2021	9.370	9.520	9.290	9.320	41,731	-0.02(-0.21%)
Apr 26, 2021	9.620	9.750	9.320	9.340	102,346	-0.26(-2.71%)
Apr 23, 2021	9.560	9.740	9.520	9.600	79,504	+0.06(+0.63%)
Apr 22, 2021	9.370	9.570	9.220	9.540	131,480	+0.17(+1.81%)
Apr 21, 2021	9.060	9.400	9.020	9.370	73,536	+0.21(+2.29%)
Apr 20, 2021	9.640	9.700	9.010	9.160	139,378	-0.48(-4.98%)
Apr 19, 2021	9.280	9.730	9.260	9.640	196,431	+0.38(+4.10%)
Apr 16, 2021	8.910	9.280	8.900	9.260	157,451	+0.36(+4.04%)
Apr 15, 2021	8.990	8.990	8.680	8.900	52,992	+0.02(+0.23%)
Apr 14, 2021	8.760	8.960	8.740	8.880	86,254	+0.12(+1.37%)
Apr 13, 2021	8.500	8.800	8.490	8.760	161,641	+0.32(+3.79%)
Apr 12, 2021	8.680	8.680	8.400	8.440	115,568	-0.24(-2.76%)
Apr 09, 2021	8.670	8.800	8.350	8.680	101,386	+0.01(+0.12%)
Apr 08, 2021	8.650	8.750	8.570	8.670	94,584	-0.02(-0.23%)
Apr 07, 2021	8.610	8.750	8.580	8.690	51,483	+0.04(+0.46%)
Apr 06, 2021	8.950	8.970	8.620	8.650	81,059	-0.24(-2.70%)
Apr 05, 2021	9.090	9.090	8.820	8.890	29,879	-0.18(-1.98%)