Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.510	10.65	9.500	10.17	75,616	+0.02(+0.20%)
Feb 26, 2009	10.75	10.75	9.190	10.15	179,023	-0.65(-6.02%)
Feb 25, 2009	11.02	11.43	10.51	10.80	118,222	-0.40(-3.57%)
Feb 24, 2009	11.00	11.20	10.44	11.20	120,984	+0.27(+2.47%)
Feb 23, 2009	11.05	11.45	10.93	10.93	117,066	-0.12(-1.09%)
Feb 20, 2009	11.01	11.74	11.01	11.05	48,380	-0.70(-5.96%)
Feb 19, 2009	10.27	11.83	10.27	11.75	114,297	+0.88(+8.10%)
Feb 18, 2009	11.40	11.40	10.87	10.87	22,205	-0.48(-4.23%)
Feb 17, 2009	11.01	11.82	10.64	11.35	169,289	-0.19(-1.65%)
Feb 13, 2009	11.46	11.86	11.45	11.54	28,446	+0.11(+0.96%)
Feb 12, 2009	11.50	11.74	11.18	11.43	36,377	+0.48(+4.38%)
Feb 11, 2009	11.00	12.15	10.92	10.95	74,601	-0.33(-2.93%)
Feb 10, 2009	11.24	11.56	11.18	11.28	78,497	-0.07(-0.62%)
Feb 09, 2009	11.00	11.37	10.83	11.35	57,114	+0.44(+4.03%)
Feb 06, 2009	10.80	11.16	10.75	10.91	161,223	-0.09(-0.82%)
Feb 05, 2009	11.01	11.64	10.72	11.00	54,993	-0.36(-3.17%)
Feb 04, 2009	11.17	11.36	10.57	11.36	267,009	+0.31(+2.81%)
Feb 03, 2009	11.43	11.43	10.84	11.05	223,035	-0.15(-1.34%)
Feb 02, 2009	12.00	12.00	10.91	11.20	117,953	-0.93(-7.67%)
Jan 30, 2009	11.52	12.16	11.52	12.13	133,390	+0.51(+4.39%)
Jan 29, 2009	11.95	11.95	11.52	11.62	54,137	-0.26(-2.19%)
Jan 28, 2009	12.18	12.25	11.81	11.88	41,979	+0.08(+0.68%)
Jan 27, 2009	12.59	12.60	11.70	11.80	52,863	-0.58(-4.68%)
Jan 26, 2009	12.25	12.96	11.67	12.38	71,305	+0.22(+1.81%)
Jan 23, 2009	11.50	12.38	11.10	12.16	72,445	+1.06(+9.55%)
Jan 22, 2009	12.45	12.45	11.10	11.10	202,187	-1.35(-10.84%)
Jan 21, 2009	13.20	13.20	12.27	12.45	106,021	-0.01(-0.08%)
Jan 20, 2009	13.01	13.23	12.21	12.46	180,977	-0.79(-5.96%)
Jan 19, 2009	13.94	13.94	13.10	13.25	42,900	-0.03(-0.23%)
Jan 16, 2009	13.28	13.31	12.94	13.28	140,313	+0.08(+0.61%)
Jan 15, 2009	13.01	13.37	13.01	13.20	91,062	-0.04(-0.30%)
Jan 14, 2009	13.45	13.59	13.03	13.24	55,864	-0.21(-1.56%)
Jan 13, 2009	13.03	13.48	13.03	13.45	197,748	+0.20(+1.51%)
Jan 12, 2009	13.60	13.60	12.95	13.25	72,059	-0.28(-2.07%)
Jan 09, 2009	13.48	13.98	13.00	13.53	135,415	+0.39(+2.97%)
Jan 08, 2009	13.24	13.24	12.92	13.14	48,366	+0.39(+3.06%)
Jan 07, 2009	12.92	13.34	12.24	12.75	39,162	-0.69(-5.13%)
Jan 06, 2009	13.99	14.00	13.26	13.44	281,496	-0.06(-0.44%)
Jan 05, 2009	13.55	14.45	13.25	13.50	238,984	-0.68(-4.80%)
Jan 02, 2009	14.39	14.39	13.66	14.18	134,447	+0.13(+0.93%)
Jan 01, 2009	13.77	14.10	12.84	14.05	0	+0.00(+0.00%)
Dec 31, 2008	13.77	14.10	12.84	14.05	41,296	+0.91(+6.93%)
Dec 30, 2008	12.83	13.14	12.65	13.14	37,526	+0.24(+1.86%)
Dec 29, 2008	12.85	13.27	12.83	12.90	110,827	+0.50(+4.03%)
Dec 24, 2008	11.50	12.50	11.50	12.40	15,881	-0.40(-3.13%)
Dec 23, 2008	12.75	13.48	12.39	12.80	63,997	+0.18(+1.43%)
Dec 22, 2008	12.00	13.21	11.99	12.62	97,204	-0.03(-0.24%)
Dec 19, 2008	11.36	12.65	11.12	12.65	193,758	+1.15(+10.00%)
Dec 18, 2008	11.89	11.89	11.31	11.50	126,559	-0.45(-3.77%)
Dec 17, 2008	11.95	11.95	11.95	11.95	104	-0.25(-2.05%)
Dec 16, 2008	11.28	12.35	10.50	12.20	240,292	+1.02(+9.12%)
Dec 15, 2008	11.83	11.83	10.91	11.18	82,383	-0.31(-2.70%)
Dec 12, 2008	11.11	11.90	10.63	11.49	134,493	-0.19(-1.63%)
Dec 11, 2008	11.69	11.88	11.48	11.68	152,762	-0.02(-0.17%)
Dec 10, 2008	11.65	11.70	11.23	11.70	75,856	+0.08(+0.69%)
Dec 09, 2008	11.06	11.67	11.06	11.62	61,050	-0.08(-0.68%)
Dec 08, 2008	11.50	11.79	10.76	11.70	122,660	+0.23(+2.01%)
Dec 05, 2008	10.22	11.86	10.22	11.47	198,592	+0.77(+7.20%)
Dec 04, 2008	10.21	11.17	10.17	10.70	95,781	-0.30(-2.73%)
Dec 03, 2008	10.69	11.73	10.69	11.00	57,718	-0.52(-4.51%)
Dec 02, 2008	11.51	11.59	10.98	11.52	292,064	+0.01(+0.09%)