Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	22.51	22.74	22.25	22.71	31,184	+0.21(+0.93%)
Sep 27, 2013	22.35	22.63	22.35	22.50	20,850	+0.13(+0.58%)
Sep 26, 2013	22.61	22.72	22.30	22.37	185,847	-0.20(-0.89%)
Sep 25, 2013	22.60	22.77	22.52	22.57	24,938	-0.02(-0.09%)
Sep 24, 2013	22.43	22.67	22.30	22.59	134,203	+0.21(+0.94%)
Sep 23, 2013	22.19	22.46	22.00	22.38	35,680	+0.24(+1.08%)
Sep 20, 2013	22.04	22.62	21.86	22.14	415,608	+0.16(+0.73%)
Sep 19, 2013	21.72	22.37	21.57	21.98	106,636	+0.28(+1.29%)
Sep 18, 2013	21.80	21.93	21.47	21.70	105,125	-0.05(-0.23%)
Sep 17, 2013	21.96	22.25	21.60	21.75	132,612	-0.23(-1.05%)
Sep 16, 2013	22.00	22.15	21.87	21.98	360,412	-0.08(-0.36%)
Sep 13, 2013	22.03	22.24	22.02	22.06	72,896	+0.01(+0.05%)
Sep 12, 2013	22.49	22.50	22.02	22.05	87,379	-0.45(-2.00%)
Sep 11, 2013	22.05	22.57	21.85	22.50	146,749	+0.40(+1.81%)
Sep 10, 2013	21.68	22.24	21.64	22.10	58,584	+0.44(+2.03%)
Sep 09, 2013	21.61	21.70	21.40	21.66	28,839	+0.08(+0.37%)
Sep 06, 2013	21.24	21.67	21.18	21.58	84,574	+0.29(+1.36%)
Sep 05, 2013	21.23	21.32	21.14	21.29	78,017	+0.04(+0.19%)
Sep 04, 2013	21.36	21.49	21.01	21.25	99,016	-0.06(-0.28%)
Sep 03, 2013	21.44	21.50	21.19	21.31	59,772	-0.12(-0.56%)
Aug 30, 2013		21.43	21.43	21.43	0	+0.08(+0.37%)
Aug 29, 2013	21.44	21.48	21.17	21.35	55,188	-0.13(-0.61%)
Aug 28, 2013	21.02	21.59	21.02	21.48	82,929	+0.37(+1.75%)
Aug 27, 2013	21.03	21.25	20.97	21.11	14,962	+0.03(+0.14%)
Aug 26, 2013	21.07	21.15	20.97	21.08	57,964	+0.09(+0.43%)
Aug 23, 2013	21.19	21.19	20.86	20.99	68,587	-0.13(-0.62%)
Aug 22, 2013	21.00	21.32	21.00	21.12	92,863	+0.14(+0.67%)
Aug 21, 2013	20.93	21.12	20.80	20.98	609,810	-0.02(-0.10%)
Aug 20, 2013	20.83	21.06	20.75	21.00	83,316	+0.05(+0.24%)
Aug 19, 2013	20.74	21.07	20.74	20.95	34,202	+0.14(+0.67%)
Aug 16, 2013	20.50	20.99	20.50	20.81	38,379	+0.29(+1.41%)
Aug 15, 2013	20.27	20.64	20.26	20.52	61,707	+0.01(+0.05%)
Aug 14, 2013	19.94	20.58	19.94	20.51	78,746	+0.50(+2.50%)
Aug 13, 2013	19.76	20.16	19.73	20.01	53,057	+0.16(+0.81%)
Aug 12, 2013	19.75	20.13	19.75	19.85	65,007	+0.02(+0.10%)
Aug 09, 2013	19.53	19.87	19.53	19.83	55,703	-0.17(-0.85%)
Aug 08, 2013	20.00	20.00	19.28	20.00	199,564	-0.06(-0.30%)
Aug 07, 2013	19.37	20.36	19.13	20.06	96,183	+0.73(+3.78%)
Aug 06, 2013	17.89	19.45	17.89	19.33	201,889	+1.13(+6.21%)
Aug 02, 2013		18.20	18.20	18.20	0	-0.81(-4.26%)
Aug 01, 2013	19.46	19.50	18.91	19.01	84,043	-0.46(-2.36%)
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%)