Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		11.65	11.65	11.65	0	+0.34(+3.01%)
Dec 30, 2009	11.75	11.82	11.31	11.31	47,893	-0.44(-3.74%)
Dec 29, 2009	10.91	11.75	10.91	11.75	95,974	+0.85(+7.80%)
Dec 24, 2009	10.99	11.25	10.90	10.90	127,036	-0.17(-1.54%)
Dec 23, 2009	11.08	11.08	10.86	11.07	45,590	+0.00(+0.00%)
Dec 22, 2009	11.08	11.13	10.85	11.07	47,794	+0.07(+0.64%)
Dec 21, 2009	11.09	11.16	10.88	11.00	130,742	+0.43(+4.07%)
Dec 18, 2009	10.85	11.08	10.57	10.57	166,735	-0.19(-1.77%)
Dec 17, 2009	11.02	11.10	10.63	10.76	36,425	-0.40(-3.58%)
Dec 16, 2009	10.59	11.20	10.49	11.16	389,958	+0.62(+5.88%)
Dec 15, 2009	10.44	10.63	10.41	10.54	174,380	+0.14(+1.35%)
Dec 14, 2009	10.64	10.69	10.40	10.40	94,648	-0.11(-1.05%)
Dec 11, 2009	10.65	10.88	10.51	10.51	111,115	-0.29(-2.69%)
Dec 10, 2009	10.74	10.93	10.67	10.80	45,429	+0.01(+0.09%)
Dec 09, 2009	11.09	11.09	10.60	10.79	127,465	-0.13(-1.19%)
Dec 08, 2009	10.92	11.20	10.88	10.92	28,973	-0.15(-1.36%)
Dec 07, 2009	10.80	11.36	10.80	11.07	106,651	+0.31(+2.88%)
Dec 04, 2009	10.77	10.90	10.61	10.76	101,215	+0.09(+0.84%)
Dec 03, 2009	10.99	11.03	10.62	10.67	63,782	-0.13(-1.20%)
Dec 02, 2009	11.05	11.14	10.73	10.80	175,469	-0.21(-1.91%)
Dec 01, 2009	11.05	11.05	10.80	11.01	112,846	+0.02(+0.18%)
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%)