Parex Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	26.050	26.360	26.050	26.130	20.042	208,427
2023-09-07	26.470	26.820	25.920	25.980	19.927	516,581
2023-09-06	26.320	26.570	26.180	26.390	20.242	437,523
2023-09-05	26.270	26.630	26.010	26.320	20.188	593,469
2023-09-01	25.860	26.480	25.850	26.250	20.134	307,290
2023-08-31	25.820	26.000	25.370	25.570	19.613	477,431
2023-08-30	25.770	26.150	25.710	25.710	19.720	261,444
2023-08-29	25.300	25.870	25.230	25.680	19.697	335,405
2023-08-28	25.400	25.760	25.030	25.300	19.406	337,402
2023-08-25	24.750	25.440	24.750	25.290	19.398	595,677
2023-08-24	24.380	25.040	23.980	24.640	18.899	380,436
2023-08-23	24.500	24.730	24.200	24.530	18.815	406,706
2023-08-22	24.760	24.900	24.540	24.690	18.938	282,789
2023-08-21	24.740	25.210	24.710	24.750	18.984	483,385
2023-08-18	24.280	24.620	24.050	24.600	18.869	269,917
2023-08-17	24.460	24.740	24.360	24.460	18.761	558,445
2023-08-16	24.400	24.590	24.240	24.320	18.654	363,612
2023-08-15	24.650	24.990	24.270	24.370	18.692	442,852
2023-08-14	25.020	25.020	24.450	24.840	19.053	811,761
2023-08-11	25.190	25.650	25.050	25.100	19.252	504,701
2023-08-10	24.810	25.330	24.810	25.170	19.306	613,188
2023-08-09	25.690	26.170	24.870	25.180	19.313	742,171
2023-08-08	26.050	26.120	24.100	25.690	19.705	564,413
2023-08-04	26.460	27.030	26.350	26.420	20.265	552,993
2023-08-03	27.640	28.030	26.150	26.250	20.134	679,516
2023-08-02	28.760	28.760	27.580	27.960	21.446	332,933
2023-08-01	29.120	29.420	28.700	28.900	22.167	285,162
2023-07-31	28.380	29.350	28.380	29.210	22.405	843,781
2023-07-28	27.550	28.220	27.500	28.210	21.638	278,056
2023-07-27	27.880	28.020	27.540	27.580	21.154	219,344
2023-07-26	27.040	28.080	26.920	27.880	21.384	738,610
2023-07-25	28.000	28.040	27.270	27.320	20.955	568,407
2023-07-24	27.700	27.930	27.510	27.600	21.170	475,850
2023-07-21	27.450	27.880	27.330	27.420	21.032	263,071
2023-07-20	27.650	27.880	27.290	27.440	21.047	313,012
2023-07-19	27.700	27.960	27.240	27.480	21.078	467,590
2023-07-18	26.870	28.090	26.820	27.700	21.246	767,377
2023-07-17	28.600	28.700	26.200	26.810	20.564	1,377,594
2023-07-14	29.870	29.930	28.640	29.010	22.251	478,796
2023-07-13	29.300	30.060	29.300	29.900	22.934	447,013
2023-07-12	28.810	29.510	28.810	29.310	22.481	629,066
2023-07-11	27.850	28.790	27.850	28.770	22.067	559,917
2023-07-10	27.370	27.800	26.835	27.760	21.292	413,251
2023-07-07	26.310	27.455	26.175	27.410	21.024	591,570
2023-07-06	26.370	26.560	25.950	26.370	20.226	505,799
2023-07-05	26.950	27.190	26.420	26.480	20.311	538,631
2023-07-04	26.570	27.040	26.540	26.810	20.564	184,866
2023-06-30	26.600	26.820	26.230	26.560	20.372	468,914
2023-06-29	26.270	26.555	26.220	26.500	20.326	364,160
2023-06-28	26.270	26.510	26.100	26.280	20.157	499,543
2023-06-27	26.240	26.360	25.930	26.270	20.150	355,685
2023-06-26	26.040	26.540	26.040	26.230	20.119	628,776
2023-06-23	26.430	26.490	26.000	26.070	19.996	345,299
2023-06-22	27.010	27.165	26.280	26.590	20.395	422,507
2023-06-21	26.990	27.800	26.940	27.170	20.840	444,465
2023-06-20	27.270	27.270	26.820	26.990	20.702	405,472
2023-06-19	27.190	27.450	27.090	27.270	20.917	104,657
2023-06-16	27.420	27.700	26.900	27.210	20.871	1,006,900
2023-06-15	26.610	27.500	26.470	27.370	20.993	276,280
2023-06-14	27.140	27.340	26.340	26.700	20.479	617,638

← NewerPage 14 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.