Parex Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 22.490 | 22.490 | 20.210 | 20.500 | 16.212 | 2,673,636 |
| 2024-02-29 | 21.950 | 22.350 | 21.790 | 21.900 | 17.319 | 797,705 |
| 2024-02-28 | 21.990 | 21.990 | 21.650 | 21.890 | 17.311 | 554,754 |
| 2024-02-27 | 21.570 | 21.860 | 21.470 | 21.810 | 17.248 | 456,958 |
| 2024-02-26 | 21.540 | 22.000 | 21.380 | 21.570 | 17.058 | 402,165 |
| 2024-02-23 | 21.180 | 21.580 | 20.890 | 21.540 | 17.035 | 1,104,537 |
| 2024-02-22 | 21.390 | 21.640 | 21.140 | 21.150 | 16.726 | 807,408 |
| 2024-02-21 | 21.190 | 21.525 | 21.110 | 21.380 | 16.908 | 639,287 |
| 2024-02-20 | 20.950 | 21.830 | 20.950 | 21.190 | 16.758 | 1,196,459 |
| 2024-02-16 | 20.700 | 20.880 | 20.410 | 20.830 | 16.473 | 586,730 |
| 2024-02-15 | 20.350 | 20.850 | 20.350 | 20.730 | 16.394 | 404,199 |
| 2024-02-14 | 20.500 | 20.770 | 20.380 | 20.560 | 16.260 | 684,862 |
| 2024-02-13 | 21.910 | 21.970 | 20.205 | 20.400 | 16.133 | 1,265,980 |
| 2024-02-12 | 21.980 | 22.090 | 21.920 | 22.010 | 17.406 | 369,510 |
| 2024-02-09 | 21.850 | 22.080 | 21.850 | 22.020 | 17.414 | 377,775 |
| 2024-02-08 | 21.760 | 22.030 | 21.760 | 21.850 | 17.280 | 392,087 |
| 2024-02-07 | 21.750 | 22.020 | 21.660 | 21.750 | 17.201 | 367,169 |
| 2024-02-06 | 22.010 | 22.110 | 21.840 | 21.950 | 17.359 | 367,676 |
| 2024-02-05 | 22.120 | 22.290 | 21.670 | 21.970 | 17.375 | 326,631 |
| 2024-02-02 | 21.870 | 22.260 | 21.870 | 22.120 | 17.493 | 213,001 |
| 2024-02-01 | 22.440 | 22.585 | 21.940 | 21.990 | 17.390 | 350,281 |
| 2024-01-31 | 23.010 | 23.060 | 21.890 | 22.260 | 17.604 | 663,716 |
| 2024-01-30 | 22.850 | 23.060 | 22.650 | 23.010 | 18.197 | 321,152 |
| 2024-01-29 | 23.000 | 23.200 | 22.850 | 22.960 | 18.158 | 199,300 |
| 2024-01-26 | 23.000 | 23.295 | 22.870 | 23.120 | 18.284 | 206,337 |
| 2024-01-25 | 22.680 | 23.150 | 22.620 | 22.960 | 18.158 | 378,135 |
| 2024-01-24 | 22.860 | 22.920 | 22.250 | 22.510 | 17.802 | 262,054 |
| 2024-01-23 | 22.490 | 22.900 | 22.490 | 22.710 | 17.960 | 249,380 |
| 2024-01-22 | 21.990 | 22.500 | 21.780 | 22.430 | 17.738 | 422,743 |
| 2024-01-19 | 22.200 | 22.380 | 21.745 | 21.870 | 17.296 | 473,362 |
| 2024-01-18 | 22.490 | 22.980 | 22.100 | 22.110 | 17.485 | 572,494 |
| 2024-01-17 | 21.490 | 22.290 | 21.440 | 22.200 | 17.557 | 1,099,834 |
| 2024-01-16 | 24.500 | 24.730 | 21.640 | 21.690 | 17.153 | 2,023,337 |
| 2024-01-15 | 25.520 | 25.770 | 25.250 | 25.730 | 20.348 | 87,242 |
| 2024-01-12 | 24.950 | 25.515 | 24.520 | 25.470 | 20.143 | 272,151 |
| 2024-01-11 | 24.210 | 24.690 | 24.080 | 24.580 | 19.439 | 282,235 |
| 2024-01-10 | 24.500 | 24.740 | 23.910 | 23.980 | 18.964 | 648,897 |
| 2024-01-09 | 24.700 | 24.700 | 24.320 | 24.500 | 19.375 | 164,389 |
| 2024-01-08 | 24.570 | 24.750 | 24.400 | 24.640 | 19.486 | 280,278 |
| 2024-01-05 | 25.340 | 25.340 | 24.840 | 24.940 | 19.723 | 201,714 |
| 2024-01-04 | 25.680 | 25.720 | 24.980 | 25.160 | 19.897 | 169,503 |
| 2024-01-03 | 25.180 | 25.600 | 25.180 | 25.390 | 20.079 | 192,664 |
| 2024-01-02 | 25.260 | 25.300 | 24.950 | 25.250 | 19.969 | 315,847 |
| 2023-12-29 | 25.050 | 25.170 | 24.920 | 24.950 | 19.731 | 175,889 |
| 2023-12-28 | 25.360 | 25.400 | 24.970 | 24.990 | 19.763 | 151,821 |
| 2023-12-27 | 25.410 | 25.760 | 25.370 | 25.390 | 20.079 | 214,627 |
| 2023-12-22 | 25.410 | 25.780 | 25.310 | 25.400 | 20.087 | 525,816 |
| 2023-12-21 | 25.250 | 25.410 | 24.980 | 25.380 | 20.071 | 401,618 |
| 2023-12-20 | 24.560 | 25.360 | 24.560 | 25.130 | 19.874 | 589,106 |
| 2023-12-19 | 24.000 | 24.650 | 23.910 | 24.570 | 19.431 | 645,704 |
| 2023-12-18 | 24.260 | 24.455 | 23.830 | 23.980 | 18.964 | 537,903 |
| 2023-12-15 | 24.360 | 24.360 | 23.800 | 24.060 | 19.027 | 439,500 |
| 2023-12-14 | 24.650 | 24.780 | 24.330 | 24.360 | 19.265 | 372,909 |
| 2023-12-13 | 24.510 | 25.100 | 24.350 | 24.560 | 19.126 | 319,585 |
| 2023-12-12 | 24.190 | 24.730 | 24.190 | 24.500 | 19.080 | 363,020 |
| 2023-12-11 | 25.530 | 25.530 | 24.690 | 24.840 | 19.344 | 357,593 |
| 2023-12-08 | 25.600 | 25.870 | 25.350 | 25.520 | 19.874 | 262,190 |
| 2023-12-07 | 25.620 | 25.900 | 25.360 | 25.390 | 19.773 | 410,933 |
| 2023-12-06 | 26.040 | 26.250 | 25.450 | 25.470 | 19.835 | 350,677 |
| 2023-12-05 | 26.440 | 26.780 | 26.140 | 26.270 | 20.458 | 313,271 |
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.