Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	16.20	16.80	16.20	16.35	43,795	+0.34(+2.12%)
Jun 29, 2006	16.01	16.01	16.01	16.01	0	-0.27(-1.66%)
Jun 28, 2006	16.84	16.85	16.00	16.28	24,321	-0.18(-1.09%)
Jun 27, 2006	17.00	17.00	15.99	16.46	284,312	-0.39(-2.31%)
Jun 23, 2006	17.39	17.50	16.56	16.85	31,533	-0.15(-0.88%)
Jun 22, 2006	16.30	17.00	16.30	17.00	53,420	+0.30(+1.80%)
Jun 21, 2006	15.70	17.00	15.37	16.70	51,571	+0.59(+3.66%)
Jun 20, 2006	15.95	16.25	15.95	16.11	28,366	+0.01(+0.06%)
Jun 19, 2006	16.80	16.80	15.97	16.10	125,732	-0.70(-4.17%)
Jun 16, 2006	16.55	17.00	15.90	16.80	44,290	-0.03(-0.18%)
Jun 15, 2006	15.62	16.90	15.62	16.83	183,963	+1.23(+7.88%)
Jun 14, 2006	15.86	16.35	15.21	15.60	110,990	-0.15(-0.95%)
Jun 13, 2006	16.00	16.35	15.25	15.75	38,742	-1.00(-5.97%)
Jun 12, 2006	17.05	17.30	16.20	16.75	65,798	-0.62(-3.57%)
Jun 09, 2006	17.60	17.70	17.15	17.37	62,276	-0.13(-0.74%)
Jun 08, 2006	18.00	18.00	16.90	17.50	92,351	-0.25(-1.41%)
Jun 07, 2006	17.65	18.15	17.65	17.75	39,197	-0.15(-0.84%)
Jun 06, 2006	18.35	18.35	17.71	17.90	45,561	-0.79(-4.23%)
Jun 05, 2006	19.00	19.00	18.48	18.69	34,396	-0.31(-1.63%)
Jun 02, 2006	18.90	19.20	18.50	19.00	82,727	+0.27(+1.44%)
Jun 01, 2006	17.75	18.80	17.01	18.73	121,074	+0.98(+5.52%)
May 31, 2006	17.32	17.98	17.23	17.75	71,835	+0.54(+3.14%)
May 30, 2006	17.75	17.77	17.10	17.21	49,240	-0.60(-3.37%)
May 26, 2006	17.25	18.01	17.03	17.81	61,608	-16.33(-47.83%)
May 25, 2006	32.65	34.14	32.65	34.14	19,599	+1.49(+4.56%)
May 24, 2006	33.77	33.80	32.12	32.65	32,226	-1.12(-3.32%)
May 23, 2006	31.17	33.95	31.17	33.77	28,271	+2.77(+8.94%)
May 22, 2006	31.00	31.00	31.00	31.00	0	+0.00(+0.00%)
May 19, 2006	30.69	31.64	30.50	31.00	13,232	+0.00(+0.00%)
May 18, 2006	31.66	32.75	30.52	31.00	50,060	-0.66(-2.08%)
May 17, 2006	33.95	33.95	31.66	31.66	14,669	-1.08(-3.30%)
May 16, 2006	32.02	32.74	31.61	32.74	17,626	+0.74(+2.31%)
May 15, 2006	32.50	32.50	30.85	32.00	27,102	-0.80(-2.44%)
May 12, 2006	33.00	33.50	32.80	32.80	34,324	-0.27(-0.82%)
May 11, 2006	33.65	34.00	32.95	33.07	144,275	-0.03(-0.09%)
May 10, 2006	33.14	33.48	32.81	33.10	24,146	-0.04(-0.12%)
May 09, 2006	32.76	33.85	32.75	33.14	55,693	+0.42(+1.28%)
May 08, 2006	33.30	33.30	32.53	32.72	47,744	-0.18(-0.55%)
May 05, 2006	32.75	33.45	32.75	32.90	13,879	+0.15(+0.46%)
May 04, 2006	33.75	34.50	32.75	32.75	18,754	-1.50(-4.38%)
May 03, 2006	34.64	34.67	34.25	34.25	13,184	-0.45(-1.30%)
May 02, 2006	35.00	35.25	34.11	34.70	38,789	-0.76(-2.14%)
May 01, 2006	35.00	35.46	34.25	35.46	65,284	+1.46(+4.29%)
Apr 28, 2006	34.00	34.00	34.00	34.00	0	+1.55(+4.78%)
Apr 27, 2006	33.18	33.18	32.31	32.45	9,946	-0.60(-1.82%)
Apr 26, 2006	33.10	33.20	33.00	33.05	82,565	-0.14(-0.42%)
Apr 25, 2006	32.85	33.64	32.85	33.19	13,568	+0.19(+0.58%)
Apr 24, 2006	33.11	33.50	33.00	33.00	16,661	-0.50(-1.49%)
Apr 21, 2006	32.66	33.50	32.66	33.50	33,932	-0.15(-0.45%)
Apr 20, 2006	33.40	33.95	33.35	33.65	155,324	-0.08(-0.24%)
Apr 19, 2006	33.05	33.85	33.05	33.73	77,086	+0.38(+1.14%)
Apr 18, 2006	33.38	33.38	33.01	33.35	9,988	+0.34(+1.03%)
Apr 17, 2006	32.65	33.48	32.65	33.01	64,889	+0.51(+1.57%)
Apr 13, 2006	31.66	32.50	31.66	32.50	6,233	+0.46(+1.44%)
Apr 12, 2006	31.99	32.20	31.99	32.04	88,104	+0.30(+0.95%)
Apr 11, 2006	31.90	31.90	30.88	31.74	48,827	+0.21(+0.67%)
Apr 10, 2006	32.00	32.25	31.50	31.53	27,973	-0.22(-0.69%)
Apr 07, 2006	32.24	32.24	31.75	31.75	36,576	-0.25(-0.78%)
Apr 06, 2006	32.51	32.90	32.00	32.00	21,920	-1.00(-3.03%)
Apr 05, 2006	32.89	33.32	32.80	33.00	14,890	+0.94(+2.93%)
Apr 04, 2006	32.00	32.73	31.78	32.06	44,915	+0.48(+1.52%)