Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	11.76	11.97	11.22	11.35	34,045	-0.41(-3.49%)
Oct 29, 2009	11.35	11.76	11.35	11.76	65,123	+0.42(+3.70%)
Oct 28, 2009	11.50	11.53	11.06	11.34	53,946	-0.19(-1.65%)
Oct 27, 2009	12.23	12.23	11.50	11.53	35,036	-0.32(-2.70%)
Oct 26, 2009	12.45	12.50	11.85	11.85	95,060	-0.60(-4.82%)
Oct 23, 2009	12.58	12.50	12.43	12.45	35,527	-0.15(-1.19%)
Oct 22, 2009	12.56	12.79	12.50	12.60	317,362	+0.13(+1.04%)
Oct 21, 2009	12.89	12.89	12.34	12.47	147,580	-0.17(-1.34%)
Oct 20, 2009	12.88	12.78	12.55	12.64	93,368	-0.27(-2.09%)
Oct 19, 2009	12.64	13.05	12.50	12.91	42,505	+0.26(+2.06%)
Oct 16, 2009	12.74	12.74	12.50	12.65	82,980	-0.09(-0.71%)
Oct 15, 2009	12.50	12.79	12.31	12.74	60,113	+0.22(+1.76%)
Oct 14, 2009	12.41	12.66	12.40	12.52	56,128	+0.07(+0.56%)
Oct 13, 2009	12.22	12.45	12.20	12.45	70,643	+0.18(+1.47%)
Oct 09, 2009	12.31	12.35	12.05	12.27	20,112	-0.02(-0.16%)
Oct 08, 2009	12.25	12.39	12.04	12.29	29,468	+0.09(+0.74%)
Oct 07, 2009	12.48	12.48	12.00	12.20	20,660	-0.16(-1.29%)
Oct 06, 2009	12.00	12.60	12.00	12.36	129,494	+0.36(+3.00%)
Oct 05, 2009	11.59	12.00	11.59	12.00	62,692	+0.35(+3.00%)
Oct 02, 2009	11.66	12.01	11.50	11.65	98,341	-0.05(-0.43%)
Oct 01, 2009	12.17	12.26	11.67	11.70	116,957	-0.75(-6.02%)
Sep 30, 2009	12.21	12.55	12.03	12.45	142,114	+0.34(+2.81%)
Sep 29, 2009	12.14	12.39	11.96	12.11	73,276	+0.06(+0.50%)
Sep 28, 2009	11.88	12.41	11.60	12.05	129,932	+0.27(+2.29%)
Sep 25, 2009	11.63	12.07	11.56	11.78	126,411	+0.20(+1.73%)
Sep 24, 2009	12.10	12.40	11.50	11.58	1,677,109	-0.58(-4.77%)
Sep 23, 2009	12.40	12.50	12.16	12.16	47,077	-0.29(-2.33%)
Sep 22, 2009	12.39	12.56	12.32	12.45	37,386	-0.08(-0.64%)
Sep 21, 2009	12.54	12.73	12.38	12.53	63,862	+0.03(+0.24%)
Sep 18, 2009	13.13	13.13	12.50	12.50	192,085	-0.40(-3.10%)
Sep 17, 2009	12.96	13.00	12.89	12.90	21,297	-0.03(-0.23%)
Sep 16, 2009	12.97	13.07	12.85	12.93	68,751	-0.07(-0.54%)
Sep 15, 2009	12.81	13.11	12.54	13.00	145,353	+0.12(+0.93%)
Sep 14, 2009	12.39	13.34	12.25	12.88	61,030	+0.44(+3.54%)
Sep 11, 2009	11.93	12.44	11.65	12.44	47,547	+0.46(+3.84%)
Sep 10, 2009	11.59	11.98	11.56	11.98	18,988	+0.17(+1.44%)
Sep 09, 2009	11.33	11.94	11.24	11.81	118,137	+0.48(+4.24%)
Sep 08, 2009	11.26	11.38	11.00	11.33	88,218	+0.14(+1.25%)
Sep 04, 2009	10.90	11.46	10.90	11.19	42,426	+0.26(+2.38%)
Sep 03, 2009	10.62	11.40	10.47	10.93	38,641	+0.27(+2.53%)
Sep 02, 2009	10.40	10.81	10.40	10.66	17,535	+0.17(+1.62%)
Sep 01, 2009	10.53	10.79	10.39	10.49	26,179	+0.04(+0.38%)
Aug 31, 2009	10.45	10.51	10.10	10.45	37,599	-0.01(-0.10%)
Aug 28, 2009	10.11	10.46	10.07	10.46	13,920	+0.31(+3.05%)
Aug 27, 2009	10.29	10.29	10.08	10.15	13,019	-0.10(-0.98%)
Aug 26, 2009	10.26	10.59	10.20	10.25	64,103	-0.01(-0.10%)
Aug 25, 2009	9.980	10.87	9.820	10.26	97,669	+0.31(+3.12%)
Aug 24, 2009	9.990	9.990	9.790	9.950	38,148	-0.05(-0.50%)
Aug 21, 2009	10.00	10.00	9.750	10.00	33,995	+0.00(+0.00%)
Aug 20, 2009	9.770	10.00	9.770	10.00	6,707	+0.00(+0.00%)
Aug 19, 2009	9.720	10.03	9.720	10.00	102,124	+0.20(+2.04%)
Aug 18, 2009	9.690	9.870	9.570	9.800	41,996	-0.07(-0.71%)
Aug 17, 2009	9.680	10.19	9.680	9.870	16,684	-0.21(-2.08%)
Aug 14, 2009	9.970	10.08	9.780	10.08	49,020	+0.29(+2.96%)
Aug 13, 2009	9.660	9.990	9.660	9.790	69,154	+0.03(+0.31%)
Aug 12, 2009	9.670	9.780	9.660	9.760	31,575	+0.04(+0.41%)
Aug 11, 2009	9.730	10.00	9.710	9.720	48,904	-0.19(-1.92%)
Aug 10, 2009	9.650	9.950	9.650	9.910	33,318	+0.20(+2.06%)
Aug 07, 2009	9.520	9.750	9.500	9.710	64,784	-0.06(-0.61%)
Aug 06, 2009	9.510	9.800	9.500	9.770	51,792	+0.27(+2.84%)
Aug 05, 2009	9.700	9.700	9.480	9.500	51,891	-0.22(-2.26%)