Paramount Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 24.431 | 24.760 | 23.921 | 24.750 | 10.209 | 186,647 |
| 2022-01-07 | 24.890 | 25.170 | 24.441 | 24.621 | 10.156 | 117,181 |
| 2022-01-06 | 24.860 | 25.110 | 24.331 | 24.830 | 10.242 | 170,200 |
| 2022-01-05 | 24.980 | 25.250 | 24.206 | 24.361 | 10.049 | 190,891 |
| 2022-01-04 | 25.470 | 25.480 | 24.421 | 24.940 | 10.288 | 251,993 |
| 2021-12-31 | 24.241 | 24.631 | 23.961 | 24.571 | 10.135 | 99,640 |
| 2021-12-30 | 24.980 | 24.980 | 24.191 | 24.261 | 10.007 | 102,384 |
| 2021-12-29 | 24.980 | 25.170 | 24.561 | 24.860 | 10.255 | 155,138 |
| 2021-12-24 | 24.151 | 24.411 | 23.981 | 24.201 | 9.983 | 38,859 |
| 2021-12-23 | 24.611 | 24.611 | 23.731 | 24.061 | 9.925 | 249,927 |
| 2021-12-22 | 23.421 | 24.611 | 23.272 | 24.271 | 10.011 | 483,758 |
| 2021-12-21 | 22.142 | 23.641 | 22.142 | 23.581 | 9.727 | 389,962 |
| 2021-12-20 | 20.194 | 21.773 | 20.194 | 21.713 | 8.956 | 358,947 |
| 2021-12-17 | 21.583 | 21.773 | 20.444 | 21.363 | 8.812 | 4,032,403 |
| 2021-12-16 | 21.243 | 23.172 | 21.233 | 21.783 | 8.985 | 3,051,425 |
| 2021-12-15 | 20.484 | 20.953 | 20.034 | 20.794 | 8.577 | 291,129 |
| 2021-12-14 | 21.053 | 21.523 | 20.534 | 20.714 | 8.544 | 3,801,443 |
| 2021-12-13 | 21.973 | 22.123 | 21.273 | 21.453 | 8.824 | 270,958 |
| 2021-12-10 | 22.292 | 22.292 | 21.683 | 22.033 | 9.063 | 139,134 |
| 2021-12-09 | 21.943 | 22.402 | 21.813 | 21.843 | 8.985 | 157,801 |
| 2021-12-08 | 21.873 | 22.362 | 21.783 | 22.212 | 9.137 | 194,143 |
| 2021-12-07 | 22.053 | 22.282 | 21.713 | 21.803 | 8.968 | 279,135 |
| 2021-12-06 | 21.363 | 21.633 | 20.524 | 21.283 | 8.755 | 425,989 |
| 2021-12-03 | 21.133 | 21.673 | 20.484 | 20.923 | 8.607 | 346,029 |
| 2021-12-02 | 19.944 | 20.824 | 19.445 | 20.794 | 8.553 | 205,365 |
| 2021-12-01 | 21.783 | 21.793 | 20.034 | 20.124 | 8.278 | 213,469 |
| 2021-11-30 | 21.703 | 22.043 | 20.354 | 21.433 | 8.816 | 691,474 |
| 2021-11-29 | 22.692 | 22.782 | 21.923 | 22.222 | 9.141 | 168,582 |
| 2021-11-26 | 22.542 | 22.542 | 21.283 | 22.192 | 9.129 | 570,930 |
| 2021-11-25 | 22.802 | 23.332 | 22.802 | 23.192 | 9.540 | 92,832 |
| 2021-11-24 | 22.802 | 22.982 | 22.612 | 22.832 | 9.392 | 110,781 |
| 2021-11-23 | 23.391 | 23.631 | 22.792 | 22.972 | 9.449 | 192,894 |
| 2021-11-22 | 22.712 | 23.152 | 22.562 | 22.922 | 9.429 | 165,932 |
| 2021-11-19 | 23.242 | 23.621 | 22.512 | 22.912 | 9.425 | 273,153 |
| 2021-11-18 | 24.021 | 24.336 | 23.861 | 23.881 | 9.823 | 296,754 |
| 2021-11-17 | 24.481 | 24.790 | 23.921 | 24.001 | 9.873 | 317,822 |
| 2021-11-16 | 25.030 | 25.200 | 24.481 | 24.660 | 10.144 | 237,410 |
| 2021-11-15 | 24.621 | 25.295 | 24.406 | 25.090 | 10.321 | 323,452 |
| 2021-11-12 | 23.961 | 24.960 | 23.951 | 24.730 | 10.173 | 278,588 |
| 2021-11-11 | 23.971 | 24.631 | 23.971 | 24.231 | 9.942 | 313,900 |
| 2021-11-10 | 23.651 | 24.151 | 23.531 | 23.971 | 9.836 | 254,487 |
| 2021-11-09 | 23.911 | 23.981 | 23.501 | 23.891 | 9.803 | 129,924 |
| 2021-11-08 | 23.731 | 24.081 | 23.581 | 23.881 | 9.799 | 240,763 |
| 2021-11-05 | 23.441 | 23.611 | 22.502 | 23.411 | 9.606 | 266,498 |
| 2021-11-04 | 21.973 | 23.087 | 21.783 | 22.982 | 9.430 | 403,950 |
| 2021-11-03 | 21.243 | 21.733 | 21.073 | 21.463 | 8.807 | 200,825 |
| 2021-11-02 | 21.203 | 21.703 | 20.824 | 21.563 | 8.848 | 184,276 |
| 2021-11-01 | 20.933 | 21.443 | 20.923 | 21.363 | 8.766 | 177,940 |
| 2021-10-29 | 20.294 | 20.744 | 20.144 | 20.674 | 8.483 | 197,257 |
| 2021-10-28 | 20.024 | 20.424 | 20.024 | 20.374 | 8.360 | 131,338 |
| 2021-10-27 | 20.124 | 20.534 | 19.874 | 20.104 | 8.249 | 174,284 |
| 2021-10-26 | 20.534 | 20.774 | 20.344 | 20.384 | 8.364 | 77,897 |
| 2021-10-25 | 20.484 | 20.834 | 20.304 | 20.584 | 8.446 | 147,508 |
| 2021-10-22 | 19.415 | 20.324 | 19.415 | 20.264 | 8.315 | 236,395 |
| 2021-10-21 | 19.754 | 19.754 | 19.095 | 19.275 | 7.909 | 146,105 |
← NewerPage 21 of 21 · 1,255 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0500 CAD |
| 2026-09-15 | 0.0500 CAD |
| 2026-08-17 | 0.0500 CAD |
| 2026-07-17 | 0.0500 CAD |
| 2026-06-15 | 0.0500 CAD |
| 2026-05-15 | 0.0500 CAD |
| 2026-04-15 | 0.0500 CAD |
| 2026-03-16 | 0.0500 CAD |
| 2026-02-13 | 0.0500 CAD |
| 2026-01-15 | 0.0500 CAD |
| 2025-12-15 | 0.0500 CAD |
| 2025-11-14 | 0.0500 CAD |
| 2025-10-15 | 0.0500 CAD |
| 2025-09-15 | 0.0500 CAD |
| 2025-08-15 | 0.0500 CAD |
| 2025-07-15 | 0.0500 CAD |
| 2025-06-16 | 0.0500 CAD |
| 2025-05-15 | 0.0500 CAD |
| 2025-04-15 | 0.0500 CAD |
| 2025-03-17 | 0.0500 CAD |
| 2025-02-20 | 0.0500 CAD |
| 2025-02-18 | 15.0000 CAD |
| 2025-01-15 | 0.1500 CAD |
| 2024-12-16 | 0.1500 CAD |
| 2024-11-15 | 0.1500 CAD |
| 2024-10-15 | 0.1500 CAD |
| 2024-09-16 | 0.1500 CAD |
| 2024-08-15 | 0.1500 CAD |
| 2024-07-15 | 0.1500 CAD |
| 2024-06-17 | 0.1500 CAD |
| 2024-05-14 | 0.1500 CAD |
| 2024-04-12 | 0.1250 CAD |
| 2024-03-14 | 0.1250 CAD |
| 2024-02-14 | 0.1250 CAD |
| 2024-01-12 | 0.1250 CAD |
| 2023-12-14 | 0.1250 CAD |
| 2023-11-14 | 0.1250 CAD |
| 2023-10-13 | 0.1250 CAD |
| 2023-09-14 | 0.1250 CAD |
| 2023-08-14 | 0.1250 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.