Parex Resources Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	17.660	17.660	17.210	17.260	14.144	506,868
2024-08-21	17.350	17.620	17.340	17.530	14.366	746,356
2024-08-20	17.510	17.580	17.190	17.250	14.136	959,926
2024-08-19	17.320	17.740	17.130	17.500	14.341	1,659,779
2024-08-16	17.400	17.500	17.105	17.300	14.177	821,590
2024-08-15	17.760	18.140	17.500	17.510	14.349	741,245
2024-08-14	17.650	17.810	17.500	17.710	14.513	340,150
2024-08-13	17.440	17.690	17.440	17.630	14.448	389,645
2024-08-12	16.860	17.590	16.820	17.510	14.349	716,502
2024-08-09	16.830	16.830	16.470	16.720	13.702	595,966
2024-08-08	16.990	16.990	16.625	16.660	13.653	711,927
2024-08-07	17.230	17.360	16.690	16.720	13.702	1,079,306
2024-08-06	17.140	17.180	16.750	16.950	13.890	1,643,008
2024-08-02	17.690	17.820	16.930	17.230	14.120	1,936,256
2024-08-01	19.740	19.780	18.300	18.510	15.169	2,455,335
2024-07-31	20.510	21.000	20.510	20.710	16.972	496,509
2024-07-30	20.680	20.810	20.235	20.410	16.726	780,302
2024-07-29	20.870	20.870	20.550	20.720	16.980	426,302
2024-07-26	20.420	20.900	20.410	20.710	16.972	354,612
2024-07-25	20.390	20.480	20.080	20.390	16.709	471,425
2024-07-24	20.810	21.000	20.400	20.420	16.734	403,544
2024-07-23	21.080	21.080	20.560	20.770	17.021	326,703
2024-07-22	21.410	21.430	21.050	21.140	17.324	383,005
2024-07-19	21.460	21.730	21.390	21.390	17.529	215,184
2024-07-18	21.480	21.640	21.380	21.630	17.726	585,649
2024-07-16	21.620	21.770	21.300	21.470	17.594	436,234
2024-07-15	21.660	21.790	21.560	21.700	17.783	273,847
2024-07-12	21.570	21.750	21.520	21.600	17.701	292,317
2024-07-11	21.070	21.700	21.040	21.500	17.619	421,319
2024-07-10	20.610	21.100	20.610	21.070	17.267	170,193
2024-07-09	21.000	21.030	20.590	20.610	16.890	226,011
2024-07-08	20.890	21.130	20.730	21.080	17.275	551,258
2024-07-05	21.780	21.790	20.780	20.920	17.144	1,177,703
2024-07-04	21.710	21.840	21.680	21.820	17.881	585,251
2024-07-03	22.020	22.070	21.620	21.690	17.775	208,763
2024-07-02	22.100	22.330	21.890	21.990	18.021	423,555
2024-06-28	21.980	22.100	21.850	21.920	17.963	939,776
2024-06-27	21.860	21.980	21.780	21.910	17.955	201,534
2024-06-26	21.720	21.990	21.690	21.750	17.824	285,124
2024-06-25	21.800	21.930	21.690	21.760	17.832	526,397
2024-06-24	21.530	21.910	21.530	21.890	17.939	566,469
2024-06-21	21.740	21.930	21.350	21.450	17.578	992,652
2024-06-20	21.330	21.690	21.330	21.620	17.717	1,155,121
2024-06-19	21.280	21.540	21.190	21.310	17.463	195,397
2024-06-18	21.360	21.590	21.200	21.300	17.455	385,092
2024-06-17	21.300	21.470	20.960	21.360	17.504	874,710
2024-06-14	21.510	21.550	21.280	21.320	17.471	349,530
2024-06-13	22.320	22.380	21.580	21.590	17.693	298,288
2024-06-12	22.650	22.750	22.380	22.380	18.340	244,847
2024-06-11	22.110	22.570	21.980	22.550	18.479	367,528
2024-06-10	22.000	22.300	21.955	22.150	18.152	439,711
2024-06-07	22.310	22.420	22.110	22.200	17.877	451,203
2024-06-06	21.990	22.520	21.960	22.450	18.078	306,574
2024-06-05	21.410	21.980	21.315	21.960	17.684	493,647
2024-06-04	21.210	21.380	20.890	21.210	17.080	1,113,422
2024-06-03	22.450	22.500	21.340	21.410	17.241	655,729
2024-05-31	22.540	22.770	22.030	22.370	18.014	1,076,889
2024-05-30	22.470	22.880	22.370	22.450	18.078	190,838
2024-05-29	22.960	23.160	22.400	22.550	18.159	983,775
2024-05-28	22.400	23.030	22.400	23.010	18.529	619,010

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.3850 CAD
2026-06-08	0.3850 CAD
2026-03-18	0.3850 CAD
2025-12-08	0.3850 CAD
2025-09-08	0.3850 CAD
2025-06-09	0.3850 CAD
2025-03-11	0.3850 CAD
2024-12-09	0.3850 CAD
2024-09-09	0.3850 CAD
2024-06-10	0.3850 CAD
2024-03-14	0.3750 CAD
2023-12-14	0.3750 CAD
2023-09-14	0.3750 CAD
2023-06-14	0.3750 CAD
2023-03-14	0.3750 CAD
2022-12-14	0.2500 CAD
2022-09-14	0.2500 CAD
2022-06-14	0.2500 CAD
2022-03-14	0.1400 CAD
2021-12-14	0.1250 CAD
2021-11-15	0.2500 CAD
2021-09-14	0.1250 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.