Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	13.51	14.10	13.51	13.81	174,761	+0.06(+0.44%)
Nov 29, 2010	14.10	14.10	13.75	13.75	51,252	-0.25(-1.79%)
Nov 26, 2010	13.90	14.19	13.90	14.00	21,852	-0.01(-0.07%)
Nov 25, 2010	14.19	14.20	13.91	14.01	21,277	-0.01(-0.07%)
Nov 24, 2010	13.67	14.10	13.67	14.02	86,695	+0.33(+2.41%)
Nov 23, 2010	13.40	14.00	13.30	13.69	137,175	+0.32(+2.39%)
Nov 22, 2010	13.60	13.60	13.37	13.37	71,521	-0.20(-1.47%)
Nov 19, 2010	13.20	13.60	13.20	13.57	190,595	+0.44(+3.35%)
Nov 18, 2010	13.19	13.30	13.13	13.13	167,648	+0.04(+0.31%)
Nov 17, 2010	13.14	13.27	13.09	13.09	70,927	-0.02(-0.15%)
Nov 16, 2010	12.96	13.20	12.85	13.11	67,903	-0.04(-0.30%)
Nov 15, 2010	13.26	13.26	13.04	13.15	61,844	+0.02(+0.15%)
Nov 12, 2010	12.90	13.30	12.90	13.13	165,320	+0.15(+1.16%)
Nov 11, 2010	13.23	13.30	12.98	12.98	124,004	-0.16(-1.22%)
Nov 10, 2010	13.15	13.24	13.08	13.14	131,565	+0.01(+0.08%)
Nov 09, 2010	12.99	13.25	12.99	13.13	191,758	+0.21(+1.63%)
Nov 08, 2010	12.89	13.00	12.85	12.92	176,859	+0.17(+1.33%)
Nov 05, 2010	12.92	12.92	12.70	12.75	106,211	-0.09(-0.70%)
Nov 04, 2010	12.49	13.00	12.40	12.84	162,541	+0.40(+3.22%)
Nov 03, 2010	11.75	12.46	11.65	12.44	235,301	+0.69(+5.87%)
Nov 02, 2010	11.65	11.98	10.86	11.75	434,506	-0.13(-1.09%)
Nov 01, 2010	11.85	12.12	11.76	11.88	162,370	-0.04(-0.34%)
Oct 29, 2010	12.09	12.09	11.84	11.92	64,593	-0.13(-1.08%)
Oct 28, 2010	11.62	12.07	11.62	12.05	30,841	+0.51(+4.42%)
Oct 27, 2010	11.66	11.72	11.54	11.54	53,806	-0.41(-3.43%)
Oct 25, 2010	12.10	12.18	11.83	11.95	64,743	-0.13(-1.08%)
Oct 22, 2010	12.25	12.25	12.03	12.08	61,112	-0.10(-0.82%)
Oct 21, 2010	12.30	12.40	12.10	12.18	63,437	-0.16(-1.30%)
Oct 20, 2010	12.21	12.40	12.21	12.34	98,222	+0.13(+1.06%)
Oct 19, 2010	12.33	12.40	12.19	12.21	48,914	-0.29(-2.32%)
Oct 18, 2010	12.40	12.55	12.39	12.50	37,646	+0.10(+0.81%)
Oct 15, 2010	12.45	12.45	12.30	12.40	20,206	-0.05(-0.40%)
Oct 14, 2010	12.31	12.45	12.31	12.45	57,495	+0.00(+0.00%)
Oct 13, 2010	12.40	12.48	12.25	12.45	37,955	+0.02(+0.16%)
Oct 12, 2010	12.45	12.49	12.30	12.43	16,919	-0.11(-0.88%)
Oct 08, 2010	12.50	12.56	12.41	12.54	25,848	-0.01(-0.08%)
Oct 07, 2010	12.32	12.57	12.32	12.55	72,097	+0.02(+0.16%)
Oct 06, 2010	12.35	12.59	12.35	12.53	44,223	+0.09(+0.72%)
Oct 05, 2010	12.30	12.60	12.24	12.44	76,515	+0.17(+1.39%)
Oct 04, 2010	12.45	12.45	11.94	12.27	79,843	+0.16(+1.32%)
Oct 01, 2010	12.25	12.25	12.10	12.11	28,078	-0.12(-0.98%)
Sep 30, 2010	11.95	12.25	11.95	12.23	82,296	+0.23(+1.92%)
Sep 29, 2010	12.00	12.00	11.75	12.00	64,852	-0.07(-0.58%)
Sep 28, 2010	11.99	12.07	11.97	12.07	86,840	+0.07(+0.58%)
Sep 27, 2010	12.08	12.11	11.99	12.00	28,555	-0.10(-0.83%)
Sep 24, 2010	12.23	12.45	11.95	12.10	37,894	-0.15(-1.22%)
Sep 23, 2010	12.27	12.31	12.15	12.25	31,848	-0.06(-0.49%)
Sep 22, 2010	12.50	12.50	12.29	12.31	157,262	-0.14(-1.12%)
Sep 21, 2010	12.25	12.45	12.19	12.45	174,674	+0.13(+1.06%)
Sep 20, 2010	12.30	12.35	12.20	12.32	29,316	+0.16(+1.32%)
Sep 17, 2010	12.17	12.29	12.07	12.16	224,967	-0.04(-0.33%)
Sep 15, 2010	12.20	12.51	12.19	12.20	260,863	-0.02(-0.16%)
Sep 14, 2010	11.75	12.24	11.70	12.22	208,636	+0.52(+4.44%)
Sep 13, 2010	11.94	11.94	11.41	11.70	90,039	-0.12(-1.02%)
Sep 10, 2010	11.88	11.88	11.70	11.82	35,120	-0.13(-1.09%)
Sep 09, 2010	11.95	11.98	11.75	11.95	50,076	-0.04(-0.33%)
Sep 08, 2010	11.76	11.99	11.73	11.99	49,800	+0.14(+1.18%)
Sep 07, 2010	12.01	12.07	11.80	11.85	7,499	-0.29(-2.39%)
Sep 03, 2010	11.75	12.14	11.63	12.14	112,011	+0.39(+3.32%)
Sep 02, 2010	11.75	11.80	11.51	11.75	43,010	-0.04(-0.34%)