Parex Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	22.400	23.030	22.400	23.010	18.529	619,010
2024-05-27	22.470	22.560	22.310	22.400	18.038	82,888
2024-05-24	22.350	22.560	22.310	22.470	18.095	271,807
2024-05-23	22.610	22.760	22.150	22.290	17.950	263,443
2024-05-22	22.930	22.960	22.570	22.630	18.223	490,320
2024-05-21	23.220	23.340	23.010	23.040	18.554	1,099,709
2024-05-17	23.210	23.470	23.100	23.220	18.699	707,440
2024-05-16	23.840	23.900	23.140	23.150	18.642	305,034
2024-05-15	23.780	23.850	23.480	23.720	19.101	662,333
2024-05-14	24.000	24.210	23.680	23.780	19.149	326,387
2024-05-13	24.160	24.330	23.900	24.080	19.391	874,768
2024-05-10	24.480	24.550	24.060	24.100	19.407	344,390
2024-05-09	23.750	24.880	23.695	24.600	19.810	556,069
2024-05-08	23.690	23.920	23.620	23.670	19.061	293,118
2024-05-07	23.550	23.870	23.500	23.710	19.093	400,044
2024-05-06	23.860	23.950	23.500	23.520	18.940	559,175
2024-05-03	24.000	24.030	23.660	23.860	19.214	449,799
2024-05-02	23.640	24.070	23.640	23.940	19.278	504,653
2024-05-01	23.860	23.950	23.450	23.670	19.061	374,797
2024-04-30	24.400	24.400	23.900	24.000	19.327	343,865
2024-04-29	24.160	24.460	24.040	24.400	19.649	260,740
2024-04-26	24.310	24.400	24.150	24.240	19.520	365,437
2024-04-25	24.020	24.355	23.985	24.330	19.592	232,788
2024-04-24	24.180	24.430	24.080	24.230	19.512	137,380
2024-04-23	23.690	24.240	23.500	24.200	19.488	270,204
2024-04-22	23.640	23.840	23.420	23.700	19.085	267,174
2024-04-19	23.650	23.950	23.510	23.740	19.117	311,338
2024-04-18	23.580	23.880	23.460	23.610	19.013	400,602
2024-04-17	23.440	23.880	23.375	23.580	18.988	593,153
2024-04-16	23.190	23.630	23.110	23.500	18.924	414,281
2024-04-15	23.470	23.510	23.130	23.350	18.803	359,600
2024-04-12	23.700	23.990	23.410	23.480	18.908	263,249
2024-04-11	23.630	23.830	23.460	23.580	18.988	489,407
2024-04-10	23.210	23.600	23.210	23.600	19.005	440,130
2024-04-09	23.060	23.340	23.010	23.150	18.642	381,215
2024-04-08	22.930	23.420	22.930	23.120	18.618	431,787
2024-04-05	22.380	23.180	22.380	23.010	18.529	925,514
2024-04-04	22.290	22.470	22.170	22.310	17.966	466,640
2024-04-03	22.110	22.260	21.790	22.220	17.893	564,714
2024-04-02	21.840	22.230	21.840	22.000	17.716	585,463
2024-04-01	21.960	21.960	21.710	21.840	17.587	488,336
2024-03-28	21.600	21.780	21.440	21.640	17.426	772,683
2024-03-27	21.410	21.690	21.360	21.520	17.330	331,048
2024-03-26	21.570	21.650	21.200	21.430	17.257	339,477
2024-03-25	21.200	21.650	21.200	21.560	17.362	665,881
2024-03-22	21.400	21.440	21.090	21.180	17.056	487,572
2024-03-21	21.230	21.680	21.230	21.410	17.241	585,324
2024-03-20	21.150	21.325	21.010	21.200	17.072	395,216
2024-03-19	21.150	21.410	21.080	21.300	17.152	632,265
2024-03-18	21.160	21.280	20.920	21.210	17.080	1,101,062
2024-03-15	20.870	21.190	20.760	21.080	16.975	697,408
2024-03-14	20.690	21.090	20.440	20.900	16.830	727,535
2024-03-13	21.160	21.390	20.910	20.910	16.536	485,320
2024-03-12	21.110	21.260	20.870	21.050	16.647	500,731
2024-03-11	20.880	21.260	20.610	21.150	16.726	341,066
2024-03-08	21.020	21.240	20.530	20.960	16.576	862,578
2024-03-07	21.000	21.250	20.550	21.110	16.695	566,539
2024-03-06	20.650	20.930	20.250	20.580	16.275	874,663
2024-03-05	20.830	21.040	20.170	20.200	15.975	1,002,489
2024-03-04	21.140	21.400	20.570	20.860	16.497	1,613,331

← NewerPage 11 of 21 · 1,258 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.