Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	11.35	11.53	11.32	11.43	65,985	+0.11(+0.97%)
Mar 30, 2010	11.43	11.43	11.26	11.32	50,138	-0.03(-0.26%)
Mar 29, 2010	11.49	11.56	11.32	11.35	171,380	-0.04(-0.35%)
Mar 26, 2010	11.34	11.42	11.22	11.39	57,118	+0.15(+1.33%)
Mar 25, 2010	11.50	11.64	11.22	11.24	59,372	-0.26(-2.26%)
Mar 24, 2010	11.73	11.81	11.48	11.50	33,576	-0.33(-2.79%)
Mar 23, 2010	11.60	11.86	11.57	11.83	362,561	+0.24(+2.07%)
Mar 22, 2010	11.34	11.94	11.34	11.59	75,498	+0.24(+2.11%)
Mar 19, 2010	11.48	11.55	11.35	11.35	184,207	-0.16(-1.39%)
Mar 18, 2010	11.65	11.65	11.46	11.51	281,828	-0.14(-1.20%)
Mar 17, 2010	11.59	11.69	11.59	11.65	84,475	+0.02(+0.17%)
Mar 16, 2010	11.78	11.89	11.50	11.63	40,868	-0.15(-1.27%)
Mar 15, 2010	11.90	11.80	11.62	11.78	67,975	-0.11(-0.93%)
Mar 12, 2010	11.99	11.99	11.82	11.89	54,720	-0.09(-0.75%)
Mar 11, 2010	11.84	11.98	11.69	11.98	63,381	+0.05(+0.42%)
Mar 10, 2010	11.70	12.00	11.70	11.93	278,173	+0.18(+1.53%)
Mar 09, 2010	11.76	11.89	11.68	11.75	36,487	-0.15(-1.26%)
Mar 08, 2010	12.00	12.00	11.78	11.90	262,110	-0.10(-0.83%)
Mar 05, 2010	11.95	12.08	11.80	12.00	141,803	+0.06(+0.50%)
Mar 04, 2010	12.16	12.24	11.86	11.94	99,722	-0.28(-2.29%)
Mar 03, 2010	12.82	12.82	12.04	12.22	220,591	-0.58(-4.53%)
Mar 02, 2010	13.00	13.06	12.65	12.80	121,361	-0.20(-1.54%)
Mar 01, 2010	12.74	13.00	12.64	13.00	49,251	+0.10(+0.78%)
Feb 26, 2010	12.40	12.91	12.40	12.90	69,090	+0.23(+1.82%)
Feb 25, 2010	12.92	12.92	12.55	12.67	15,576	-0.08(-0.63%)
Feb 24, 2010	12.58	12.88	12.29	12.75	42,645	+0.22(+1.76%)
Feb 23, 2010	12.72	12.72	12.32	12.53	187,260	+0.12(+0.97%)
Feb 22, 2010	12.24	12.77	12.23	12.41	147,262	+0.17(+1.39%)
Feb 19, 2010	11.89	12.24	11.68	12.24	74,345	+0.43(+3.64%)
Feb 18, 2010	11.65	12.08	11.50	11.81	51,120	+0.16(+1.37%)
Feb 17, 2010	11.65	11.72	11.41	11.65	139,897	+0.00(+0.00%)
Feb 16, 2010	11.04	11.70	11.02	11.65	113,295	+0.75(+6.88%)
Feb 12, 2010		10.90	10.90	10.90	0	-0.59(-5.13%)
Feb 11, 2010	10.88	11.49	10.65	11.49	267,232	+0.62(+5.70%)
Feb 10, 2010	10.94	10.96	10.85	10.87	29,985	-0.06(-0.55%)
Feb 09, 2010	11.07	11.07	10.69	10.93	57,204	-0.03(-0.27%)
Feb 08, 2010	11.07	11.65	10.80	10.96	92,850	-0.11(-0.99%)
Feb 05, 2010	10.84	11.19	10.80	11.07	152,684	+0.21(+1.93%)
Feb 04, 2010	11.17	11.18	10.85	10.86	139,518	-0.45(-3.98%)
Feb 03, 2010	11.63	11.65	11.26	11.31	58,906	-0.29(-2.50%)
Feb 02, 2010	11.60	11.70	11.57	11.60	86,538	+0.00(+0.00%)
Feb 01, 2010	11.50	11.63	11.20	11.60	61,632	+0.10(+0.87%)
Jan 29, 2010	11.67	11.85	11.46	11.50	106,431	-0.21(-1.79%)
Jan 28, 2010	11.69	11.75	11.46	11.71	44,500	+0.02(+0.17%)
Jan 27, 2010	11.60	11.85	11.55	11.69	63,558	-0.04(-0.34%)
Jan 26, 2010	11.76	12.08	11.57	11.73	75,729	-0.24(-2.01%)
Jan 25, 2010	11.57	12.04	11.42	11.97	79,982	+0.25(+2.13%)
Jan 22, 2010	11.87	11.87	11.56	11.72	40,007	-0.19(-1.60%)
Jan 21, 2010	12.23	12.23	11.91	11.91	85,401	-0.39(-3.17%)
Jan 20, 2010	12.06	12.30	11.79	12.30	102,325	+0.20(+1.65%)
Jan 19, 2010	12.15	12.30	12.06	12.10	61,491	-0.09(-0.74%)
Jan 18, 2010	12.25	12.25	12.05	12.19	13,118	-0.06(-0.49%)
Jan 15, 2010	12.24	12.37	12.16	12.25	69,172	+0.00(+0.00%)
Jan 14, 2010	12.09	12.42	12.00	12.25	67,732	+0.10(+0.82%)
Jan 13, 2010	11.57	12.15	11.57	12.15	166,924	+0.52(+4.47%)
Jan 12, 2010	11.62	11.75	11.59	11.63	117,680	-0.08(-0.68%)
Jan 11, 2010	12.12	12.12	11.71	11.71	69,166	-0.19(-1.60%)
Jan 08, 2010	11.89	11.95	11.56	11.90	188,541	-0.05(-0.42%)
Jan 07, 2010	12.19	12.19	11.86	11.95	71,931	-0.25(-2.05%)
Jan 06, 2010	11.75	12.20	11.55	12.20	205,551	+0.51(+4.36%)
Jan 05, 2010	11.46	11.69	11.42	11.69	37,081	+0.21(+1.83%)