Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015		19.81	19.81	19.81	0	+0.06(+0.30%)
Jul 30, 2015	19.74	20.09	19.35	19.75	85,875	-0.03(-0.15%)
Jul 29, 2015	19.20	20.01	19.20	19.78	109,446	+0.54(+2.81%)
Jul 28, 2015	19.00	19.35	18.88	19.24	188,203	+0.37(+1.96%)
Jul 27, 2015	18.95	19.03	18.65	18.87	131,592	-0.34(-1.77%)
Jul 24, 2015	19.18	19.50	18.99	19.21	151,959	+0.01(+0.05%)
Jul 23, 2015	19.21	19.52	18.97	19.20	667,496	-0.09(-0.47%)
Jul 22, 2015	19.42	19.73	18.96	19.29	63,825	-0.31(-1.58%)
Jul 21, 2015	19.19	19.98	19.19	19.60	132,448	+0.58(+3.05%)
Jul 20, 2015	19.00	19.28	18.76	19.02	128,882	-0.09(-0.47%)
Jul 17, 2015	19.80	19.80	19.02	19.11	178,324	-0.69(-3.48%)
Jul 16, 2015	20.14	20.25	19.71	19.80	84,247	-0.37(-1.83%)
Jul 15, 2015	21.05	21.16	20.09	20.17	86,606	-0.87(-4.13%)
Jul 14, 2015	21.17	21.40	20.93	21.04	114,418	-0.19(-0.89%)
Jul 13, 2015	21.60	21.60	21.09	21.23	69,697	-0.47(-2.17%)
Jul 10, 2015	21.81	21.93	21.63	21.70	181,460	-0.08(-0.37%)
Jul 09, 2015	22.33	22.51	21.72	21.78	106,137	-0.22(-1.00%)
Jul 08, 2015	21.81	22.00	21.54	22.00	59,066	+0.11(+0.50%)
Jul 07, 2015	21.85	22.04	21.59	21.89	205,350	+0.14(+0.64%)
Jul 06, 2015	21.70	21.83	21.48	21.75	90,668	-0.36(-1.63%)
Jul 03, 2015	22.25	22.32	22.11	22.11	101,091	-0.09(-0.41%)
Jul 02, 2015	21.91	22.45	21.71	22.20	198,032	-0.15(-0.67%)
Jun 30, 2015		22.35	22.35	22.35	0	+0.24(+1.09%)
Jun 29, 2015	22.34	22.52	22.04	22.11	99,866	-0.40(-1.78%)
Jun 26, 2015	22.53	22.59	22.39	22.51	177,935	-0.17(-0.75%)
Jun 25, 2015	22.11	23.02	22.01	22.68	98,085	+0.56(+2.53%)
Jun 24, 2015	22.10	22.36	22.00	22.12	347,488	-0.08(-0.36%)
Jun 23, 2015	22.01	22.32	22.01	22.20	52,460	+0.01(+0.05%)
Jun 22, 2015	22.08	22.28	21.97	22.19	148,630	+0.11(+0.50%)
Jun 19, 2015	21.91	22.22	21.91	22.08	61,521	-0.08(-0.36%)
Jun 18, 2015	22.05	22.28	21.91	22.16	107,959	-0.08(-0.36%)
Jun 17, 2015	22.46	22.62	21.95	22.24	58,058	-0.06(-0.27%)
Jun 16, 2015	22.10	22.38	22.10	22.30	83,987	-0.12(-0.54%)
Jun 15, 2015	22.40	22.55	22.21	22.42	39,199	-0.02(-0.09%)
Jun 12, 2015	22.19	22.45	22.19	22.44	31,160	+0.16(+0.72%)
Jun 11, 2015	22.40	22.54	22.10	22.28	27,551	-0.16(-0.71%)
Jun 10, 2015	22.01	22.55	21.88	22.44	31,079	+0.47(+2.14%)
Jun 09, 2015	21.96	22.45	21.93	21.97	60,464	-0.08(-0.36%)
Jun 08, 2015	22.28	22.29	21.76	22.05	132,880	-0.24(-1.08%)
Jun 05, 2015	22.11	22.45	21.94	22.29	32,255	+0.07(+0.32%)
Jun 04, 2015	22.06	22.35	21.81	22.22	57,454	-0.05(-0.22%)
Jun 03, 2015	22.11	22.35	21.98	22.27	54,655	+0.09(+0.41%)
Jun 02, 2015	21.76	22.36	21.76	22.18	67,310	+0.54(+2.50%)
Jun 01, 2015	22.25	22.25	21.29	21.64	142,361	-0.61(-2.74%)
May 29, 2015	21.84	22.32	21.74	22.25	68,102	+0.30(+1.37%)
May 28, 2015	21.55	21.97	21.55	21.95	53,492	+0.24(+1.11%)
May 27, 2015	21.82	21.86	21.53	21.71	119,328	-0.23(-1.05%)
May 26, 2015		22.00	21.70	21.94	52,282	+0.24(+1.11%)
May 25, 2015	21.50	21.82	21.50	21.70	31,225	-0.05(-0.23%)
May 22, 2015	21.66	21.82	21.36	21.75	45,842	+0.00(+0.00%)
May 21, 2015	21.39	22.00	21.38	21.75	50,473	+0.55(+2.59%)
May 20, 2015	20.95	21.30	20.85	21.20	23,973	+0.31(+1.48%)
May 19, 2015	21.07	21.25	20.67	20.89	78,487	-0.18(-0.85%)
May 15, 2015		21.07	21.07	21.07	0	+0.07(+0.33%)
May 14, 2015	21.07	21.20	20.60	21.00	112,989	-0.15(-0.71%)
May 13, 2015	21.22	21.59	21.02	21.15	64,473	-0.33(-1.54%)
May 12, 2015	20.91	21.74	20.91	21.48	40,760	+0.42(+1.99%)
May 11, 2015	21.44	21.44	20.99	21.06	68,385	-0.38(-1.77%)
May 08, 2015	21.02	21.51	20.55	21.44	92,378	+0.43(+2.05%)
May 07, 2015	21.55	21.55	20.82	21.01	142,095	-0.32(-1.50%)
May 06, 2015	21.93	22.03	20.93	21.33	114,724	-0.41(-1.89%)
May 05, 2015	22.10	23.10	21.72	21.74	122,364	-0.29(-1.32%)
May 04, 2015	21.41	22.30	21.41	22.03	51,824	+0.43(+1.99%)