Parex Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	19.240	19.520	18.650	18.680	13.725	603,669
2022-09-22	20.300	20.630	19.910	19.910	14.629	694,935
2022-09-21	21.120	21.350	20.090	20.090	14.761	529,830
2022-09-20	21.140	21.240	20.440	20.910	15.364	568,658
2022-09-19	20.520	21.340	20.490	21.210	15.584	734,838
2022-09-16	21.190	21.190	20.700	21.050	15.467	813,320
2022-09-15	20.970	21.390	20.650	21.230	15.599	429,168
2022-09-14	21.460	21.960	21.120	21.180	15.562	506,343
2022-09-13	21.320	21.730	21.080	21.470	15.592	660,849
2022-09-12	21.190	21.750	21.190	21.440	15.570	703,503
2022-09-09	21.170	21.340	20.860	20.970	15.229	371,523
2022-09-08	21.000	21.150	20.480	20.780	15.091	289,904
2022-09-07	20.710	21.190	20.380	20.980	15.236	580,579
2022-09-06	21.400	21.650	21.020	21.080	15.308	511,709
2022-09-02	21.500	21.570	21.070	21.200	15.396	283,829
2022-09-01	20.700	21.210	20.530	21.040	15.279	763,277
2022-08-31	20.630	21.330	20.300	21.010	15.258	513,315
2022-08-30	21.350	21.520	20.920	21.060	15.294	401,673
2022-08-29	20.700	21.790	20.700	21.650	15.722	1,097,341
2022-08-26	20.840	21.080	20.670	20.800	15.105	673,815
2022-08-25	20.440	20.820	20.270	20.820	15.120	527,435
2022-08-24	20.350	20.470	20.020	20.380	14.800	422,664
2022-08-23	19.910	20.460	19.670	20.280	14.727	495,872
2022-08-22	19.050	19.590	18.850	19.590	14.226	672,468
2022-08-19	19.390	19.450	19.070	19.230	13.965	618,137
2022-08-18	19.390	19.680	19.200	19.450	14.125	531,021
2022-08-17	19.260	19.510	19.010	19.200	13.943	882,664
2022-08-16	20.160	20.370	19.300	19.300	14.016	657,916
2022-08-15	19.370	20.150	19.070	20.000	14.524	526,876
2022-08-12	20.180	20.180	19.610	19.890	14.444	1,012,744
2022-08-11	19.800	20.790	19.800	20.230	14.691	659,110
2022-08-10	19.100	19.920	19.050	19.550	14.197	1,232,061
2022-08-09	21.000	21.000	19.190	19.280	14.001	2,018,365
2022-08-08	21.710	21.780	21.040	21.580	15.672	417,829
2022-08-05	20.900	22.010	20.900	21.870	15.882	457,373
2022-08-04	22.960	22.960	21.130	21.220	15.410	555,206
2022-08-03	24.070	24.070	23.000	23.070	16.754	425,803
2022-08-02	23.740	24.050	23.440	23.920	17.371	559,686
2022-07-29	23.090	23.880	23.010	23.840	17.313	714,605
2022-07-28	22.670	22.820	22.270	22.730	16.507	339,048
2022-07-27	22.300	22.670	22.100	22.420	16.282	329,551
2022-07-26	22.590	22.970	22.130	22.170	16.100	332,287
2022-07-25	21.700	22.460	21.650	22.320	16.209	312,790
2022-07-22	22.060	22.240	21.570	21.570	15.664	398,400
2022-07-21	22.150	22.650	21.720	21.970	15.955	428,832
2022-07-20	21.950	22.710	21.930	22.570	16.390	296,997
2022-07-19	21.660	22.280	21.660	22.170	16.100	309,104
2022-07-18	21.000	21.990	20.955	21.720	15.773	351,096
2022-07-15	20.540	20.770	20.130	20.720	15.047	397,268
2022-07-14	19.720	20.240	19.290	20.220	14.684	556,794
2022-07-13	20.300	20.650	19.960	19.970	14.502	606,140
2022-07-12	20.660	20.860	20.050	20.540	14.916	320,312
2022-07-11	20.970	21.290	20.750	21.140	15.352	332,371
2022-07-08	21.680	21.690	20.850	21.330	15.490	335,953
2022-07-07	21.040	21.490	20.940	21.340	15.497	545,995
2022-07-06	21.370	21.780	19.905	20.360	14.786	512,642
2022-07-05	21.670	21.940	21.090	21.600	15.686	805,860
2022-07-04	22.190	22.545	21.810	22.330	16.216	522,938
2022-06-30	21.620	22.040	21.360	21.800	15.831	832,836
2022-06-29	22.890	23.070	21.790	21.860	15.875	533,055

← NewerPage 18 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.