Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	16.00	16.68	16.00	16.68	21,051	+0.63(+3.93%)
Jun 28, 2007	15.87	16.05	15.75	16.05	24,257	+0.22(+1.39%)
Jun 27, 2007	15.75	16.00	15.65	15.83	114,954	+0.05(+0.32%)
Jun 26, 2007	16.40	16.40	15.50	15.78	104,379	-0.69(-4.19%)
Jun 25, 2007	16.60	16.63	16.34	16.47	96,427	-0.28(-1.67%)
Jun 22, 2007	16.68	16.75	16.60	16.75	75,902	+0.05(+0.30%)
Jun 21, 2007	16.61	16.70	16.45	16.70	86,391	+0.08(+0.48%)
Jun 20, 2007	16.58	16.80	16.58	16.62	41,186	-0.13(-0.78%)
Jun 19, 2007	16.49	16.85	16.49	16.75	55,647	+0.00(+0.00%)
Jun 18, 2007	16.69	16.85	16.40	16.75	100,158	+0.20(+1.21%)
Jun 15, 2007	16.71	16.80	16.40	16.55	50,064	-0.18(-1.08%)
Jun 14, 2007	16.45	16.80	16.45	16.73	38,781	+0.15(+0.90%)
Jun 13, 2007	16.66	16.70	16.25	16.58	61,789	+0.00(+0.00%)
Jun 12, 2007	16.58	16.74	16.54	16.58	28,461	-0.07(-0.42%)
Jun 11, 2007	16.75	16.75	16.35	16.65	23,581	-0.03(-0.18%)
Jun 08, 2007	16.30	16.73	16.26	16.68	59,545	+0.24(+1.46%)
Jun 07, 2007	16.26	16.75	16.05	16.44	85,734	-0.31(-1.85%)
Jun 06, 2007	16.79	16.79	16.55	16.75	20,734	-0.05(-0.30%)
Jun 05, 2007	16.85	16.95	16.56	16.80	43,697	-0.08(-0.47%)
Jun 04, 2007	16.55	16.95	16.40	16.88	88,495	+0.33(+1.99%)
Jun 01, 2007	16.65	16.70	16.45	16.55	28,438	-0.13(-0.78%)
May 31, 2007	16.50	16.99	16.25	16.68	52,164	+0.29(+1.77%)
May 30, 2007	16.23	16.50	16.23	16.39	212,103	-0.06(-0.36%)
May 29, 2007	16.36	16.55	16.22	16.45	101,039	+0.20(+1.23%)
May 25, 2007	16.25	16.50	16.25	16.25	27,574	-0.12(-0.73%)
May 24, 2007	16.88	17.09	16.28	16.37	47,152	-0.50(-2.96%)
May 23, 2007	17.15	17.15	16.87	16.87	43,604	-0.21(-1.23%)
May 22, 2007	16.48	17.15	16.48	17.08	160,267	-0.11(-0.64%)
May 21, 2007	17.02	17.20	17.01	17.19	35,495	+0.00(+0.00%)
May 18, 2007	17.02	17.20	17.01	17.19	35,495	-0.01(-0.06%)
May 17, 2007	16.88	17.20	16.88	17.20	40,898	+0.20(+1.18%)
May 16, 2007	17.00	17.31	16.90	17.00	66,494	-0.07(-0.41%)
May 15, 2007	17.00	17.15	16.95	17.07	264,971	+0.05(+0.29%)
May 14, 2007	17.00	17.14	16.98	17.02	157,433	-0.15(-0.87%)
May 11, 2007	17.12	17.18	17.02	17.17	18,208	+0.17(+1.00%)
May 10, 2007	16.32	17.13	16.32	17.00	75,464	-0.05(-0.29%)
May 09, 2007	16.85	17.10	16.85	17.05	49,222	+0.15(+0.89%)
May 08, 2007	16.97	17.05	16.85	16.90	33,696	-0.07(-0.41%)
May 07, 2007	16.26	17.05	16.26	16.97	86,407	+0.07(+0.41%)
May 04, 2007	16.84	17.19	16.80	16.90	180,373	-0.30(-1.74%)
May 03, 2007	17.00	17.25	16.55	17.20	176,822	+0.29(+1.71%)
May 02, 2007	15.95	17.29	15.95	16.91	154,713	+1.01(+6.35%)
May 01, 2007	15.73	15.99	15.60	15.90	86,289	+0.31(+1.99%)
Apr 30, 2007	15.50	15.90	15.50	15.59	49,422	-0.07(-0.45%)
Apr 27, 2007	15.61	15.70	15.50	15.66	27,279	+0.05(+0.32%)
Apr 26, 2007	15.75	15.75	15.52	15.61	11,623	-0.08(-0.51%)
Apr 25, 2007	15.68	15.69	15.50	15.69	30,131	+0.08(+0.51%)
Apr 24, 2007	15.75	15.75	15.50	15.61	27,448	-0.04(-0.26%)
Apr 23, 2007	15.38	15.65	15.38	15.65	37,633	+0.03(+0.19%)
Apr 20, 2007	15.41	15.85	15.41	15.62	72,288	+0.19(+1.23%)
Apr 19, 2007	15.35	15.55	15.30	15.43	35,081	-0.09(-0.58%)
Apr 18, 2007	15.55	15.65	14.91	15.52	236,908	+0.12(+0.78%)
Apr 17, 2007	15.10	15.62	15.10	15.40	70,585	+0.29(+1.92%)
Apr 16, 2007	14.85	15.23	14.85	15.11	64,964	+0.22(+1.48%)
Apr 13, 2007	14.65	14.98	14.65	14.89	45,849	+0.09(+0.61%)
Apr 12, 2007	14.56	14.87	14.55	14.80	46,931	+0.05(+0.34%)
Apr 11, 2007	14.70	14.85	14.70	14.75	54,679	+0.04(+0.27%)
Apr 10, 2007	14.70	14.95	14.70	14.71	114,883	-0.09(-0.61%)
Apr 09, 2007	14.70	14.90	14.70	14.80	58,341	+0.10(+0.68%)
Apr 05, 2007	14.45	14.76	14.45	14.70	79,661	-0.02(-0.14%)
Apr 04, 2007	14.50	14.80	14.50	14.72	53,019	-0.01(-0.07%)
Apr 03, 2007	14.51	14.75	14.37	14.73	75,925	+0.12(+0.82%)