Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	15.17	15.31	15.14	15.24	164,137	+0.08(+0.53%)
May 16, 2024	15.26	15.47	15.16	15.16	54,104	-0.10(-0.66%)
May 15, 2024	15.43	15.46	15.16	15.26	167,204	-0.19(-1.23%)
May 14, 2024	15.63	15.70	15.41	15.45	112,165	-0.29(-1.84%)
May 13, 2024	15.51	15.75	15.49	15.74	97,948	+0.12(+0.77%)
May 10, 2024	15.70	15.75	15.56	15.62	45,095	-0.09(-0.57%)
May 09, 2024	15.98	16.03	15.59	15.71	90,164	-0.22(-1.38%)
May 08, 2024	15.51	16.02	15.50	15.93	309,597	+0.26(+1.66%)
May 07, 2024	15.50	15.72	15.48	15.67	139,868	+0.16(+1.03%)
May 06, 2024	15.97	15.97	15.46	15.51	154,098	-0.27(-1.71%)
May 03, 2024	16.00	16.44	15.68	15.78	154,239	-0.19(-1.19%)
May 02, 2024	15.90	16.02	15.72	15.97	62,908	+0.09(+0.57%)
May 01, 2024	15.62	16.10	15.60	15.88	93,037	+0.23(+1.47%)
Apr 30, 2024	16.18	16.30	15.65	15.65	95,897	-0.59(-3.63%)
Apr 29, 2024	15.92	16.25	15.85	16.24	121,737	+0.26(+1.63%)
Apr 26, 2024	16.21	16.35	15.95	15.98	94,264	-0.27(-1.66%)
Apr 25, 2024	15.94	16.39	15.92	16.25	94,077	+0.23(+1.44%)
Apr 24, 2024	16.14	16.27	15.99	16.02	58,202	-0.13(-0.80%)
Apr 23, 2024	15.98	16.23	15.92	16.15	138,994	+0.07(+0.44%)
Apr 22, 2024	16.03	16.22	15.97	16.08	116,088	-0.10(-0.62%)
Apr 19, 2024	15.97	16.34	15.97	16.18	43,707	+0.17(+1.06%)
Apr 18, 2024	16.14	16.26	15.97	16.01	64,530	-0.08(-0.50%)
Apr 17, 2024	16.20	16.37	16.02	16.09	68,239	-0.13(-0.80%)
Apr 16, 2024	16.28	16.39	16.04	16.22	177,676	-0.10(-0.61%)
Apr 15, 2024	16.68	16.68	16.32	16.32	86,043	-0.23(-1.39%)
Apr 12, 2024	17.01	17.15	16.52	16.55	98,415	-0.28(-1.66%)
Apr 11, 2024	17.01	17.12	16.63	16.83	427,209	-0.13(-0.77%)
Apr 10, 2024	16.95	17.11	16.88	16.96	201,158	+0.00(+0.00%)
Apr 09, 2024	16.95	17.07	16.87	16.96	188,071	+0.01(+0.06%)
Apr 08, 2024	16.75	16.97	16.62	16.95	230,003	+0.25(+1.50%)
Apr 05, 2024	16.41	16.78	16.38	16.70	406,595	+0.25(+1.52%)
Apr 04, 2024	17.24	17.49	16.37	16.45	204,230	-0.63(-3.69%)
Apr 03, 2024	16.54	17.12	16.30	17.08	345,577	+0.59(+3.58%)
Apr 02, 2024	16.28	16.56	16.07	16.49	237,315	+0.06(+0.37%)