Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	11.10	11.28	11.01	11.05	8,591	-0.03(-0.27%)
May 28, 2010	11.03	11.13	10.97	11.08	74,666	+0.09(+0.82%)
May 27, 2010	11.10	11.19	10.79	10.99	76,497	-0.12(-1.08%)
May 26, 2010	11.08	11.51	10.60	11.11	99,161	+0.14(+1.28%)
May 25, 2010	10.41	11.01	10.31	10.97	199,034	-0.02(-0.18%)
May 21, 2010	10.51	11.25	10.42	10.99	77,487	+0.48(+4.57%)
May 20, 2010	10.70	10.82	10.46	10.51	140,884	-0.19(-1.78%)
May 19, 2010	10.79	10.86	10.67	10.70	225,159	-0.14(-1.29%)
May 18, 2010	11.15	11.23	10.81	10.84	142,694	-0.15(-1.36%)
May 17, 2010	11.20	11.20	10.90	10.99	171,521	-0.18(-1.61%)
May 14, 2010	11.23	11.23	11.05	11.17	173,626	-0.06(-0.53%)
May 13, 2010	11.37	11.40	11.16	11.23	240,402	-0.27(-2.35%)
May 12, 2010	11.56	11.92	11.44	11.50	427,385	-0.07(-0.61%)
May 11, 2010	11.70	11.59	11.40	11.57	113,112	-0.14(-1.20%)
May 10, 2010	12.01	11.79	11.59	11.71	126,402	-0.07(-0.59%)
May 07, 2010	12.09	12.28	11.78	11.78	130,713	-0.52(-4.23%)
May 06, 2010	12.29	12.30	11.67	12.30	137,071	+0.11(+0.90%)
May 05, 2010	11.61	12.28	11.90	12.19	74,545	+0.38(+3.22%)
May 04, 2010	11.60	12.29	11.60	11.81	218,600	+0.06(+0.51%)
May 03, 2010	12.23	12.50	11.75	11.75	47,101	-0.45(-3.69%)
Apr 30, 2010	12.11	12.30	11.84	12.20	346,312	-0.01(-0.08%)
Apr 29, 2010	11.79	12.49	11.76	12.21	109,121	+0.50(+4.27%)
Apr 28, 2010	11.82	11.91	11.68	11.71	49,488	-0.17(-1.43%)
Apr 27, 2010	11.92	11.92	11.66	11.88	48,617	-0.20(-1.66%)
Apr 26, 2010	11.83	12.35	11.80	12.08	67,662	+0.25(+2.11%)
Apr 23, 2010	11.70	11.83	11.64	11.83	49,133	+0.08(+0.68%)
Apr 22, 2010	11.52	11.75	11.40	11.75	70,720	+0.23(+2.00%)
Apr 21, 2010	11.57	11.60	11.44	11.52	34,988	-0.07(-0.60%)
Apr 20, 2010	11.40	11.66	11.40	11.59	49,846	+0.12(+1.05%)
Apr 19, 2010	11.40	11.53	11.32	11.47	22,441	-0.05(-0.43%)
Apr 16, 2010	11.72	11.72	11.43	11.52	62,371	-0.18(-1.54%)
Apr 15, 2010	11.78	11.80	11.64	11.70	84,066	-0.08(-0.68%)
Apr 14, 2010	11.87	11.97	11.68	11.78	101,090	-0.05(-0.42%)
Apr 13, 2010	11.90	11.91	11.64	11.83	15,208	-0.07(-0.59%)
Apr 12, 2010	11.96	12.00	11.82	11.90	35,337	-0.09(-0.75%)
Apr 09, 2010	12.17	12.17	11.91	11.99	30,705	-0.13(-1.07%)
Apr 08, 2010	11.75	12.15	11.67	12.12	65,454	+0.36(+3.06%)
Apr 07, 2010	11.79	11.81	11.58	11.76	62,833	-0.03(-0.25%)
Apr 06, 2010	11.55	12.00	11.48	11.79	84,332	+0.29(+2.52%)
Apr 05, 2010	11.48	11.53	11.39	11.50	205,722	+0.05(+0.44%)
Apr 01, 2010		11.45	11.45	11.45	0	+0.02(+0.17%)
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%)