Parex Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	18.320	18.400	17.810	18.000	13.408	1,014,221
2022-12-16	18.570	18.570	18.060	18.250	13.594	1,198,320
2022-12-15	18.440	18.680	18.060	18.630	13.877	500,078
2022-12-14	18.330	18.770	18.050	18.380	13.691	840,556
2022-12-13	18.690	18.780	18.330	18.370	13.498	356,785
2022-12-12	18.100	18.530	18.060	18.400	13.520	714,568
2022-12-09	18.090	18.300	17.930	18.030	13.248	440,418
2022-12-08	18.390	18.390	17.920	18.080	13.284	524,895
2022-12-07	18.300	18.800	18.050	18.060	13.270	987,227
2022-12-06	18.510	18.900	18.080	18.290	13.439	1,020,737
2022-12-05	19.110	19.290	18.480	18.530	13.615	663,438
2022-12-02	19.000	19.200	18.890	18.940	13.916	374,884
2022-12-01	19.410	19.660	18.950	18.970	13.938	518,334
2022-11-30	19.630	19.645	19.170	19.260	14.152	1,005,385
2022-11-29	19.160	19.700	19.010	19.370	14.232	585,582
2022-11-28	19.060	19.130	18.830	18.860	13.858	540,354
2022-11-25	19.210	19.380	19.100	19.170	14.085	196,414
2022-11-24	19.030	19.200	19.030	19.120	14.049	110,744
2022-11-23	19.110	19.450	19.030	19.030	13.983	455,529
2022-11-22	19.650	19.720	19.180	19.490	14.320	1,140,537
2022-11-21	19.380	19.690	19.050	19.520	14.343	662,352
2022-11-18	19.250	19.750	19.100	19.740	14.504	371,503
2022-11-17	19.280	19.660	19.030	19.610	14.409	663,369
2022-11-16	19.170	19.670	19.140	19.400	14.254	643,312
2022-11-15	19.580	19.710	19.160	19.410	14.262	673,549
2022-11-14	19.800	19.850	19.420	19.430	14.276	654,859
2022-11-11	19.540	20.080	19.540	19.740	14.504	321,902
2022-11-10	19.440	19.800	19.085	19.280	14.166	462,772
2022-11-09	19.380	19.420	18.950	19.110	14.041	650,361
2022-11-08	20.500	20.580	19.410	19.520	14.343	1,149,875
2022-11-07	21.400	21.460	20.500	20.580	15.121	585,797
2022-11-04	23.490	23.490	20.970	21.320	15.665	1,158,549
2022-11-03	21.380	23.160	21.230	23.150	17.010	544,530
2022-11-02	21.390	21.810	20.990	21.490	15.790	570,443
2022-11-01	21.150	21.750	20.940	21.540	15.827	233,989
2022-10-31	20.780	21.120	20.640	20.780	15.268	539,603
2022-10-28	21.450	21.770	20.710	20.860	15.327	466,991
2022-10-27	21.390	21.480	21.100	21.340	15.680	331,706
2022-10-26	21.310	21.430	20.860	21.190	15.570	406,728
2022-10-25	21.200	21.480	21.090	21.240	15.606	233,986
2022-10-24	21.200	21.620	21.200	21.300	15.650	444,533
2022-10-21	21.150	21.350	21.000	21.140	15.533	222,915
2022-10-20	21.040	21.690	21.010	21.120	15.518	276,028
2022-10-19	20.600	21.120	20.340	20.800	15.283	386,525
2022-10-18	20.570	21.100	20.180	20.500	15.063	394,840
2022-10-17	21.280	21.360	20.420	20.460	15.033	429,210
2022-10-14	22.330	22.330	20.900	21.000	15.430	537,803
2022-10-13	21.780	22.780	21.650	22.570	16.584	512,021
2022-10-12	22.240	22.380	21.710	21.990	16.157	1,042,778
2022-10-11	21.530	22.450	21.080	22.320	16.400	1,129,121
2022-10-07	22.500	22.780	22.035	22.130	16.260	383,193
2022-10-06	22.400	22.720	21.910	22.460	16.503	565,256
2022-10-05	21.760	22.440	21.240	22.350	16.422	546,626
2022-10-04	21.750	21.930	21.470	21.700	15.944	392,601
2022-10-03	20.760	21.260	20.625	21.190	15.570	691,510
2022-09-30	19.960	20.650	19.830	20.170	14.820	357,869
2022-09-29	19.840	20.090	19.380	20.050	14.732	428,938
2022-09-28	19.260	19.980	19.200	19.960	14.666	471,742
2022-09-27	18.480	19.230	18.380	19.150	14.071	777,838
2022-09-26	18.670	19.140	18.200	18.220	13.387	998,139

← NewerPage 17 of 21 · 1,254 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.