Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	9.790	9.790	9.160	9.370	88,130	-0.25(-2.60%)
Jun 29, 2009	9.730	9.890	9.450	9.620	44,589	-0.09(-0.93%)
Jun 26, 2009	10.04	10.04	9.710	9.710	61,071	-0.23(-2.31%)
Jun 25, 2009	9.690	9.940	9.640	9.940	68,193	+0.36(+3.76%)
Jun 24, 2009	9.480	9.830	9.410	9.580	74,590	+0.39(+4.24%)
Jun 23, 2009	9.180	9.520	9.010	9.190	78,418	-0.06(-0.65%)
Jun 22, 2009	9.580	9.830	9.250	9.250	149,922	-0.59(-6.00%)
Jun 19, 2009	9.500	9.840	9.460	9.840	155,978	+0.34(+3.58%)
Jun 18, 2009	9.080	9.500	9.060	9.500	50,953	+0.50(+5.56%)
Jun 17, 2009	9.020	9.220	8.960	9.000	498,865	+0.04(+0.45%)
Jun 16, 2009	9.000	9.370	8.950	8.960	1,135,864	-0.04(-0.44%)
Jun 15, 2009	9.790	9.800	8.900	9.000	227,051	-0.69(-7.12%)
Jun 12, 2009	9.560	9.920	9.420	9.690	113,092	+0.15(+1.57%)
Jun 11, 2009	10.00	10.00	9.540	9.540	195,840	-0.46(-4.60%)
Jun 10, 2009	9.800	10.00	9.690	10.00	69,027	+0.30(+3.09%)
Jun 09, 2009	9.740	9.900	9.640	9.700	118,470	+0.00(+0.00%)
Jun 08, 2009	9.640	9.790	9.630	9.700	107,836	+0.07(+0.73%)
Jun 05, 2009	9.750	9.750	9.590	9.630	115,849	-0.06(-0.62%)
Jun 04, 2009	9.850	9.850	9.620	9.690	309,298	+0.12(+1.25%)
Jun 03, 2009	9.700	9.900	9.570	9.570	80,695	-0.13(-1.34%)
Jun 02, 2009	9.800	9.900	9.690	9.700	145,863	-0.09(-0.92%)
Jun 01, 2009	9.400	9.880	9.400	9.790	243,014	+0.39(+4.15%)
May 29, 2009	9.600	9.960	9.330	9.400	312,044	-0.12(-1.26%)
May 28, 2009	10.02	10.02	9.330	9.520	376,779	-0.18(-1.86%)
May 27, 2009	10.15	10.19	9.630	9.700	56,795	-0.30(-3.00%)
May 26, 2009	9.670	10.07	9.670	10.00	164,030	-0.10(-0.99%)
May 25, 2009	10.49	10.49	9.840	10.10	31,973	-0.21(-2.04%)
May 22, 2009	9.840	10.31	9.820	10.31	46,612	+0.31(+3.10%)
May 21, 2009	10.14	10.19	9.500	10.00	78,911	-0.07(-0.70%)
May 20, 2009	9.790	10.19	9.710	10.07	82,785	+0.21(+2.13%)
May 19, 2009	9.940	9.940	9.620	9.860	79,130	+0.15(+1.54%)
May 17, 2009	10.04	10.04	9.280	9.710	3,280	+0.12(+1.25%)
May 15, 2009	10.04	10.04	9.280	9.590	103,398	+0.00(+0.00%)
May 14, 2009	9.090	9.590	9.000	9.590	47,088	+0.50(+5.50%)
May 13, 2009	9.650	9.980	9.090	9.090	88,342	-0.52(-5.41%)
May 12, 2009	9.650	10.05	9.610	9.610	408,970	-0.06(-0.62%)
May 11, 2009	10.37	10.37	9.670	9.670	140,746	-0.63(-6.12%)
May 08, 2009	10.45	10.45	10.20	10.30	54,314	+0.13(+1.28%)
May 07, 2009	10.45	10.50	9.900	10.17	141,153	-0.08(-0.78%)
May 06, 2009	10.78	10.79	9.800	10.25	180,396	-0.30(-2.84%)
May 05, 2009	10.92	10.93	10.55	10.55	94,992	-0.38(-3.48%)
May 04, 2009	10.50	10.93	10.46	10.93	87,653	+0.43(+4.10%)
May 01, 2009	10.03	10.59	10.03	10.50	75,023	+0.35(+3.45%)
Apr 30, 2009	10.29	10.50	10.04	10.15	118,513	-0.15(-1.46%)
Apr 29, 2009	10.49	10.49	10.07	10.30	55,926	+0.17(+1.68%)
Apr 28, 2009	10.33	10.75	10.13	10.13	100,180	-0.30(-2.88%)
Apr 27, 2009	10.99	10.99	10.43	10.43	15,610	-0.57(-5.18%)
Apr 24, 2009	10.75	11.24	10.75	11.00	78,414	-0.10(-0.90%)
Apr 23, 2009	11.15	11.25	11.01	11.10	82,359	-0.14(-1.25%)
Apr 22, 2009	10.91	11.25	10.75	11.24	124,866	+0.33(+3.02%)
Apr 21, 2009	9.660	10.93	9.660	10.91	55,628	+0.88(+8.77%)
Apr 20, 2009	10.94	10.94	10.03	10.03	45,952	-0.87(-7.98%)
Apr 17, 2009	10.27	10.92	10.19	10.90	40,715	+0.43(+4.11%)
Apr 16, 2009	10.48	10.69	10.28	10.47	29,606	+0.08(+0.77%)
Apr 15, 2009	10.48	10.73	10.00	10.39	93,407	+0.14(+1.37%)
Apr 14, 2009	9.600	10.25	9.600	10.25	68,996	+0.25(+2.50%)
Apr 13, 2009	10.10	10.15	9.690	10.00	35,559	-0.10(-0.99%)
Apr 09, 2009	9.880	10.80	9.420	10.10	67,968	+0.08(+0.80%)
Apr 08, 2009	9.590	10.80	9.420	10.02	41,125	+0.13(+1.31%)
Apr 07, 2009	10.26	10.42	9.890	9.890	98,254	-0.28(-2.75%)
Apr 06, 2009	9.770	10.42	10.17	10.17	34,687	-0.25(-2.40%)
Apr 03, 2009	10.99	10.80	9.420	10.42	155,615	-0.38(-3.52%)
Apr 02, 2009	10.00	10.80	10.00	10.80	135,907	+0.80(+8.00%)