Parex Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	25.640	26.360	25.400	26.120	18.799	857,901
2022-03-31	26.540	26.670	25.650	25.650	18.461	619,643
2022-03-30	27.040	27.500	26.780	26.850	19.325	822,701
2022-03-29	27.090	27.100	25.900	26.630	19.166	765,175
2022-03-28	27.260	27.750	27.020	27.560	19.836	409,977
2022-03-25	27.570	27.910	27.570	27.870	20.059	408,925
2022-03-24	27.000	27.860	26.970	27.720	19.951	481,129
2022-03-23	27.210	27.410	26.780	26.880	19.346	327,630
2022-03-22	27.240	27.240	26.570	26.680	19.202	362,069
2022-03-21	26.700	27.590	26.560	27.110	19.512	500,777
2022-03-18	26.500	26.910	26.130	26.170	18.835	1,019,510
2022-03-17	26.840	27.140	26.400	26.610	19.152	499,884
2022-03-16	26.180	26.400	25.760	26.220	18.871	449,680
2022-03-15	25.420	26.200	24.740	26.040	18.742	565,673
2022-03-14	27.280	27.380	25.670	26.420	19.015	840,354
2022-03-11	27.570	28.190	27.480	27.780	19.893	642,292
2022-03-10	27.970	28.300	27.660	27.840	19.936	490,416
2022-03-09	28.100	28.660	27.600	27.950	20.015	1,494,741
2022-03-08	30.240	30.440	28.620	28.830	20.645	1,225,585
2022-03-07	28.560	29.800	28.560	29.670	21.247	783,966
2022-03-04	27.290	28.350	27.290	28.350	20.301	662,969
2022-03-03	28.300	28.580	27.120	27.280	19.535	643,623
2022-03-02	29.560	29.870	28.290	28.390	20.330	842,233
2022-03-01	28.530	29.440	28.460	28.890	20.688	814,416
2022-02-28	27.070	28.090	27.070	27.950	20.015	985,453
2022-02-25	26.790	27.110	26.650	27.050	19.370	762,721
2022-02-24	27.490	27.490	26.430	26.710	19.127	627,662
2022-02-23	26.730	27.070	26.640	26.740	19.148	354,466
2022-02-22	27.380	27.510	26.260	26.550	19.012	333,987
2022-02-18	26.990	26.990	26.560	26.680	19.106	349,678
2022-02-17	27.200	27.470	26.990	27.220	19.492	328,684
2022-02-16	27.200	27.810	27.180	27.230	19.499	536,624
2022-02-15	26.860	27.330	26.860	27.200	19.478	1,004,359
2022-02-14	27.690	27.870	27.170	27.420	19.635	377,066
2022-02-11	27.250	27.960	27.070	27.890	19.972	606,251
2022-02-10	26.650	27.460	26.600	27.040	19.363	333,749
2022-02-09	26.450	27.060	26.270	26.850	19.227	608,310
2022-02-08	26.720	26.720	26.140	26.350	18.869	418,163
2022-02-07	27.000	27.250	26.760	26.790	19.184	547,757
2022-02-04	28.710	28.860	26.720	27.020	19.349	910,155
2022-02-03	27.720	28.570	27.650	28.380	20.323	574,361
2022-02-02	28.090	28.410	27.680	27.870	19.958	549,980
2022-02-01	27.100	28.010	26.800	27.960	20.022	483,396
2022-01-31	26.190	27.160	26.190	27.040	19.363	585,540
2022-01-28	25.850	26.300	25.850	26.200	18.762	491,202
2022-01-27	25.700	26.070	25.380	25.690	18.397	422,792
2022-01-26	25.150	25.760	25.050	25.200	18.046	482,441
2022-01-25	23.720	24.920	23.460	24.840	17.788	577,532
2022-01-24	23.220	23.900	23.040	23.810	17.050	804,621
2022-01-21	24.270	24.490	23.910	24.110	17.265	693,161
2022-01-20	24.970	25.710	24.685	24.960	17.874	586,568
2022-01-19	25.460	25.670	25.050	25.090	17.967	617,278
2022-01-18	25.400	25.940	25.240	25.490	18.253	657,935
2022-01-17	25.000	25.500	24.960	25.270	18.096	162,155
2022-01-14	24.060	25.120	24.060	25.060	17.945	655,882
2022-01-13	24.420	24.530	24.080	24.160	17.301	307,090
2022-01-12	24.840	24.940	24.240	24.400	17.473	403,238
2022-01-11	23.950	24.580	23.720	24.500	17.544	659,122
2022-01-10	23.900	23.990	23.610	23.730	16.993	483,480
2022-01-07	23.800	24.410	23.570	23.960	17.158	402,435

← NewerPage 20 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.