Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	19.04	19.52	18.85	19.47	70,582	+0.41(+2.15%)
Jul 30, 2013	19.10	19.12	18.80	19.06	45,512	+0.00(+0.00%)
Jul 29, 2013	18.54	19.13	18.44	19.06	75,027	+0.61(+3.31%)
Jul 26, 2013	18.60	18.62	18.26	18.45	72,625	-0.19(-1.02%)
Jul 25, 2013	18.84	18.98	18.60	18.64	34,564	-0.28(-1.48%)
Jul 24, 2013	19.00	19.01	18.79	18.92	49,551	-0.06(-0.32%)
Jul 23, 2013	18.91	19.04	18.72	18.98	71,355	+0.03(+0.16%)
Jul 22, 2013	19.17	19.17	18.75	18.95	51,327	-0.05(-0.26%)
Jul 19, 2013	18.82	19.09	18.81	19.00	25,268	+0.18(+0.96%)
Jul 18, 2013	18.88	19.24	18.78	18.82	101,182	-0.16(-0.84%)
Jul 17, 2013	18.90	19.02	18.84	18.98	130,481	+0.08(+0.42%)
Jul 16, 2013	18.79	19.02	18.70	18.90	91,298	+0.12(+0.64%)
Jul 15, 2013	19.24	19.24	18.76	18.78	21,192	-0.45(-2.34%)
Jul 12, 2013	19.56	19.64	19.07	19.23	79,880	-0.13(-0.67%)
Jul 11, 2013	18.96	19.40	18.96	19.36	61,674	+0.47(+2.49%)
Jul 10, 2013	18.74	19.18	18.74	18.89	79,863	-0.16(-0.84%)
Jul 09, 2013	19.01	19.32	18.27	19.05	192,875	-0.17(-0.88%)
Jul 08, 2013	19.50	19.66	18.70	19.22	310,647	-0.64(-3.22%)
Jul 05, 2013	19.98	19.98	19.60	19.86	43,633	-0.12(-0.60%)
Jul 04, 2013	19.96	20.31	19.94	19.98	22,009	-0.22(-1.09%)
Jul 03, 2013	19.83	20.92	19.76	20.20	216,646	+0.64(+3.27%)
Jul 02, 2013	19.20	19.90	19.06	19.56	127,653	+0.44(+2.30%)
Jun 28, 2013		19.12	19.12	19.12	0	-0.07(-0.36%)
Jun 27, 2013	19.00	19.24	18.87	19.19	72,951	+0.28(+1.48%)
Jun 26, 2013	18.90	19.75	18.80	18.91	120,053	+0.11(+0.59%)
Jun 25, 2013	18.38	18.82	18.19	18.80	150,004	+0.48(+2.62%)
Jun 24, 2013	18.31	18.43	17.98	18.32	71,005	-0.13(-0.70%)
Jun 21, 2013	18.49	18.96	18.28	18.45	312,253	-0.08(-0.43%)
Jun 20, 2013	18.57	18.86	18.37	18.53	82,574	-0.09(-0.48%)
Jun 19, 2013	18.30	18.74	18.25	18.62	103,659	+0.37(+2.03%)
Jun 18, 2013	18.21	18.30	18.16	18.25	241,390	-0.03(-0.16%)
Jun 17, 2013	17.95	18.48	17.95	18.28	83,107	+0.42(+2.35%)
Jun 14, 2013	17.89	18.00	17.82	17.86	32,264	+0.03(+0.17%)
Jun 13, 2013	17.61	17.88	17.61	17.83	23,904	+0.05(+0.28%)
Jun 12, 2013	17.76	17.86	17.72	17.78	47,483	-0.16(-0.89%)
Jun 11, 2013	18.04	18.21	17.90	17.94	45,379	-0.30(-1.64%)
Jun 10, 2013	18.00	18.25	18.00	18.24	27,482	+0.24(+1.33%)
Jun 07, 2013	18.18	18.32	17.93	18.00	15,633	-0.09(-0.50%)
Jun 06, 2013	18.45	18.45	17.83	18.09	132,823	-0.33(-1.79%)
Jun 05, 2013	18.25	18.49	18.09	18.42	175,822	+0.54(+3.02%)
Jun 04, 2013	17.76	17.93	17.76	17.88	26,509	+0.09(+0.51%)
Jun 03, 2013	17.92	18.03	17.73	17.79	74,850	+0.09(+0.51%)
May 31, 2013	17.42	17.81	17.42	17.70	68,004	+0.21(+1.20%)
May 30, 2013	18.02	18.02	17.47	17.49	68,351	-0.53(-2.94%)
May 29, 2013	17.67	18.15	17.67	18.02	60,345	+0.34(+1.92%)
May 28, 2013	17.99	18.00	17.54	17.68	70,317	-0.16(-0.90%)
May 27, 2013	17.57	17.84	17.42	17.84	9,034	+0.36(+2.06%)
May 24, 2013	17.30	17.66	17.30	17.48	23,380	+0.04(+0.23%)
May 23, 2013	17.82	17.87	17.26	17.44	128,899	-0.49(-2.73%)
May 22, 2013	17.70	18.06	17.70	17.93	25,680	+0.15(+0.84%)
May 21, 2013	17.77	18.14	17.69	17.78	186,924	-0.06(-0.34%)
May 17, 2013		17.84	17.84	17.84	0	-0.03(-0.17%)
May 16, 2013	17.80	17.90	17.75	17.87	24,261	-0.08(-0.45%)
May 15, 2013	17.46	17.96	17.46	17.95	41,914	+0.44(+2.51%)
May 13, 2013	17.62	17.63	17.51	17.51	18,088	-0.14(-0.79%)
May 10, 2013	17.59	17.68	17.56	17.65	29,585	+0.03(+0.17%)
May 09, 2013	17.43	17.71	17.43	17.62	39,454	+0.27(+1.56%)
May 08, 2013	17.68	18.26	17.31	17.35	176,709	-0.09(-0.52%)
May 07, 2013	17.44	17.52	17.26	17.44	89,845	+0.14(+0.81%)
May 06, 2013	17.50	17.53	17.26	17.30	178,154	-0.20(-1.14%)
May 03, 2013	17.77	17.89	17.25	17.50	210,848	-0.32(-1.80%)
May 02, 2013	17.10	17.92	17.10	17.82	95,976	+0.93(+5.51%)