Parex Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	23.080	23.890	22.910	23.760	17.975	1,694,729
2023-03-16	22.530	23.160	22.150	23.070	17.453	798,923
2023-03-15	23.380	23.380	22.690	22.850	17.287	959,585
2023-03-14	23.970	24.630	23.660	24.010	18.164	755,935
2023-03-13	24.410	24.820	23.630	24.380	18.161	945,290
2023-03-10	24.550	25.590	24.450	24.970	18.600	2,136,002
2023-03-09	23.650	25.320	23.500	24.780	18.459	1,780,090
2023-03-08	23.100	23.460	22.900	23.240	17.311	386,074
2023-03-07	23.020	23.590	22.870	23.110	17.215	1,035,228
2023-03-06	23.200	23.330	22.680	23.060	17.177	1,352,075
2023-03-03	22.730	23.470	22.630	23.260	17.326	1,087,747
2023-03-02	23.710	23.710	22.850	22.980	17.118	948,506
2023-03-01	22.380	23.740	22.350	23.700	17.654	1,082,242
2023-02-28	22.870	22.900	22.170	22.240	16.567	1,463,297
2023-02-27	22.990	23.030	22.510	22.720	16.924	1,305,811
2023-02-24	23.550	23.830	22.800	22.990	17.125	1,477,579
2023-02-23	23.730	23.910	23.290	23.700	17.654	782,530
2023-02-22	23.450	23.640	23.050	23.390	17.423	742,822
2023-02-21	22.900	23.565	22.850	23.450	17.468	837,039
2023-02-17	23.140	23.190	22.580	22.950	17.095	736,014
2023-02-16	23.360	23.540	23.190	23.340	17.386	480,996
2023-02-15	24.320	24.460	23.130	23.440	17.460	681,495
2023-02-14	23.820	24.610	23.745	24.510	18.257	761,674
2023-02-13	24.050	24.420	23.780	24.300	18.101	483,641
2023-02-10	24.100	24.290	23.570	23.980	17.863	268,655
2023-02-09	23.800	24.340	23.800	23.920	17.818	294,523
2023-02-08	24.100	24.130	23.680	23.780	17.714	269,761
2023-02-07	22.970	24.280	22.900	23.920	17.818	579,219
2023-02-06	23.070	23.110	22.830	22.840	17.013	400,340
2023-02-03	22.490	23.030	22.470	23.020	17.148	622,936
2023-02-02	22.700	22.720	21.960	22.300	16.611	454,645
2023-02-01	22.730	22.940	22.540	22.760	16.954	586,375
2023-01-31	22.730	22.890	22.520	22.650	16.872	454,778
2023-01-30	22.900	23.200	22.760	22.760	16.954	614,191
2023-01-27	23.000	23.240	22.930	23.130	17.229	358,034
2023-01-26	23.200	23.370	22.660	23.020	17.148	414,616
2023-01-25	22.900	23.280	22.860	22.970	17.110	338,046
2023-01-24	23.010	23.275	22.740	23.070	17.185	254,778
2023-01-23	23.000	23.090	22.740	23.060	17.177	419,765
2023-01-20	22.370	22.910	22.200	22.890	17.051	416,865
2023-01-19	22.030	22.520	21.900	22.340	16.641	442,910
2023-01-18	22.000	22.600	21.990	22.170	16.514	608,359
2023-01-17	21.750	22.100	21.580	21.890	16.306	383,234
2023-01-16	21.420	21.770	21.410	21.750	16.202	209,492
2023-01-13	21.360	21.600	21.160	21.470	15.993	518,046
2023-01-12	20.530	21.730	20.520	21.390	15.933	835,491
2023-01-11	20.300	20.430	19.900	20.350	15.159	641,160
2023-01-10	20.490	20.640	19.800	20.180	15.032	564,379
2023-01-09	20.370	20.870	20.310	20.390	15.188	771,843
2023-01-06	19.590	20.300	19.390	20.100	14.972	883,008
2023-01-05	19.550	19.720	19.260	19.420	14.466	421,406
2023-01-04	19.270	20.010	19.270	19.530	14.548	690,756
2023-01-03	20.000	20.280	19.360	19.390	14.444	587,405
2022-12-30	19.880	20.170	19.880	20.150	15.010	246,573
2022-12-29	19.630	20.050	19.630	19.920	14.838	567,857
2022-12-28	20.240	20.360	19.580	19.670	14.652	669,771
2022-12-23	19.410	20.130	19.400	20.020	14.913	419,415
2022-12-22	19.150	19.310	18.830	19.210	14.310	472,481
2022-12-21	18.720	19.120	18.380	19.010	14.161	834,456
2022-12-20	17.990	18.545	17.930	18.360	13.676	865,002

← NewerPage 16 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.