Parex Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	27.120	27.160	26.300	26.330	20.505	506,992
2023-12-01	27.910	28.040	27.230	27.340	21.291	210,977
2023-11-30	27.370	28.080	27.210	27.830	21.673	1,102,557
2023-11-29	27.180	27.640	27.000	27.240	21.213	298,554
2023-11-28	26.740	27.250	26.740	27.060	21.073	801,016
2023-11-27	27.070	27.340	26.530	26.630	20.738	474,239
2023-11-24	27.410	27.690	27.360	27.400	21.338	161,659
2023-11-23	27.040	27.400	27.040	27.310	21.268	77,891
2023-11-22	27.310	27.340	26.680	26.870	20.925	570,323
2023-11-21	28.020	28.130	27.630	27.660	21.540	173,881
2023-11-20	27.500	28.230	27.390	28.050	21.844	380,484
2023-11-17	26.740	27.630	26.740	27.530	21.439	255,964
2023-11-16	27.300	27.300	26.610	26.920	20.964	499,534
2023-11-15	26.950	27.510	26.740	27.320	21.276	339,593
2023-11-14	27.020	27.220	26.690	27.030	21.050	598,662
2023-11-13	27.650	27.650	27.030	27.480	21.400	397,105
2023-11-10	28.030	28.040	27.185	27.460	21.385	293,383
2023-11-09	27.930	28.140	27.240	27.870	21.704	707,010
2023-11-08	26.050	27.250	26.050	27.210	21.190	516,067
2023-11-07	26.870	27.000	26.270	26.340	20.513	544,381
2023-11-06	27.650	28.060	27.240	27.600	21.494	428,482
2023-11-03	27.450	27.780	27.030	27.420	21.354	338,188
2023-11-02	26.690	27.500	26.395	27.420	21.354	416,274
2023-11-01	26.590	26.840	26.480	26.690	20.785	408,929
2023-10-31	26.340	26.630	25.990	26.580	20.699	776,858
2023-10-30	25.390	26.115	25.110	26.070	20.302	564,239
2023-10-27	25.280	25.500	24.940	25.480	19.843	345,951
2023-10-26	24.590	25.255	24.370	25.230	19.648	295,879
2023-10-25	24.400	25.060	24.320	24.850	19.352	319,648
2023-10-24	25.010	25.290	24.240	24.400	19.002	446,133
2023-10-23	25.020	25.630	24.860	25.080	19.531	369,205
2023-10-20	25.460	25.710	25.200	25.370	19.757	433,035
2023-10-19	25.000	25.620	25.000	25.470	19.835	472,264
2023-10-18	24.830	25.190	24.830	25.130	19.570	456,280
2023-10-17	24.020	24.780	23.960	24.760	19.282	361,508
2023-10-16	24.100	24.260	23.770	24.130	18.791	283,969
2023-10-13	23.840	24.090	23.520	24.090	18.760	559,237
2023-10-12	23.350	23.370	22.660	23.270	18.122	437,374
2023-10-11	23.750	23.870	23.200	23.210	18.075	448,855
2023-10-10	24.210	24.480	23.910	24.070	18.745	740,940
2023-10-06	24.780	24.780	23.570	23.630	18.402	404,495
2023-10-05	24.940	25.150	24.510	24.700	19.235	306,392
2023-10-04	25.200	25.300	24.730	25.030	19.492	504,541
2023-10-03	25.240	25.700	25.240	25.580	19.921	535,309
2023-10-02	25.480	25.740	24.915	25.300	19.703	586,234
2023-09-29	25.450	25.720	25.280	25.490	19.851	337,304
2023-09-28	26.040	26.190	25.070	25.350	19.742	536,762
2023-09-27	25.620	26.085	25.560	25.940	20.201	543,277
2023-09-26	25.360	25.770	24.910	25.320	19.718	414,597
2023-09-25	24.730	25.580	24.730	25.530	19.882	934,433
2023-09-22	24.580	24.840	24.340	24.790	19.305	305,746
2023-09-21	24.900	24.980	24.290	24.330	18.947	551,066
2023-09-20	25.180	25.550	24.650	24.900	19.391	582,798
2023-09-19	25.230	25.700	25.220	25.350	19.742	909,197
2023-09-18	25.070	25.400	24.990	25.080	19.531	752,038
2023-09-15	24.710	25.370	24.710	25.110	19.555	726,552
2023-09-14	24.760	25.000	24.650	24.920	19.407	638,484
2023-09-13	26.010	26.010	24.310	24.870	19.076	1,089,958
2023-09-12	25.740	26.225	25.720	26.020	19.958	356,425
2023-09-11	26.130	26.310	25.500	25.540	19.590	193,640

← NewerPage 13 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.