Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.70	10.99	10.65	10.99	112,761	+0.09(+0.83%)
Nov 27, 2009	10.56	10.90	10.55	10.90	16,842	+0.25(+2.35%)
Nov 26, 2009	10.87	11.00	10.61	10.65	31,747	-0.43(-3.88%)
Nov 25, 2009	10.95	11.08	10.82	11.08	90,297	+0.31(+2.88%)
Nov 24, 2009	10.99	10.99	10.54	10.77	117,981	-0.18(-1.64%)
Nov 23, 2009	10.93	10.95	10.60	10.95	155,907	+0.34(+3.20%)
Nov 20, 2009	10.80	11.31	10.57	10.61	79,365	-0.12(-1.12%)
Nov 19, 2009	10.84	11.28	10.56	10.73	248,637	-0.06(-0.56%)
Nov 18, 2009	10.86	10.86	10.60	10.79	28,579	+0.00(+0.00%)
Nov 17, 2009	10.82	10.82	10.58	10.79	42,317	-0.08(-0.74%)
Nov 16, 2009	10.55	10.94	10.55	10.87	64,261	+0.36(+3.43%)
Nov 13, 2009	10.77	10.79	10.50	10.51	59,447	-0.27(-2.50%)
Nov 12, 2009	11.00	11.00	10.78	10.78	53,604	-0.21(-1.91%)
Nov 11, 2009	11.11	11.20	10.83	10.99	86,298	-0.13(-1.17%)
Nov 10, 2009	11.04	11.12	10.88	11.12	81,198	+0.17(+1.55%)
Nov 09, 2009	11.22	11.43	10.79	10.95	62,804	-0.22(-1.97%)
Nov 06, 2009	11.06	11.56	11.00	11.17	124,511	+0.02(+0.18%)
Nov 05, 2009	11.80	11.80	10.72	11.15	261,687	-0.55(-4.70%)
Nov 04, 2009	11.70	12.00	11.39	11.70	59,369	+0.00(+0.00%)
Nov 03, 2009	11.05	11.76	11.05	11.70	70,452	+0.65(+5.88%)
Nov 02, 2009	11.35	11.48	11.05	11.05	64,352	-0.30(-2.64%)
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%)