Parex Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	22.900	23.970	22.790	23.890	17.108	928,159
2022-01-05	22.520	22.950	22.400	22.450	16.076	425,507
2022-01-04	21.980	23.080	21.950	22.460	16.084	565,395
2021-12-31	21.540	21.720	21.360	21.610	15.475	200,690
2021-12-30	21.400	21.940	21.300	21.670	15.518	317,287
2021-12-29	21.660	21.710	21.250	21.260	15.224	292,926
2021-12-24	21.060	21.250	21.060	21.250	15.217	33,846
2021-12-23	21.280	21.330	20.670	21.150	15.145	536,528
2021-12-22	21.130	21.380	20.810	21.250	15.217	347,917
2021-12-21	20.850	21.310	20.850	21.250	15.217	322,105
2021-12-20	19.870	20.680	19.720	20.650	14.787	602,431
2021-12-17	21.330	21.480	20.280	20.530	14.702	1,138,227
2021-12-16	20.850	21.690	20.740	21.540	15.425	714,007
2021-12-15	20.480	20.670	20.000	20.560	14.723	546,968
2021-12-14	21.000	21.010	20.310	20.590	14.744	434,480
2021-12-13	21.870	21.870	21.130	21.390	15.228	577,604
2021-12-10	21.210	21.660	20.960	21.620	15.392	339,684
2021-12-09	21.460	21.460	20.720	20.860	14.851	793,620
2021-12-08	22.200	22.300	21.690	21.740	15.477	427,666
2021-12-07	21.940	22.560	21.910	22.220	15.819	397,460
2021-12-06	21.100	21.720	20.860	21.550	15.342	789,660
2021-12-03	21.230	21.570	20.910	21.010	14.957	470,369
2021-12-02	20.530	21.060	20.150	21.010	14.957	435,702
2021-12-01	21.060	21.630	20.490	20.490	14.587	1,035,725
2021-11-30	20.770	21.060	19.910	20.480	14.580	879,912
2021-11-29	21.770	22.070	21.050	21.050	14.986	475,811
2021-11-26	22.500	22.510	20.900	21.390	15.228	753,891
2021-11-25	23.360	23.670	23.170	23.200	16.516	253,160
2021-11-24	22.700	23.540	22.670	23.440	16.687	544,422
2021-11-23	22.260	22.940	22.260	22.800	16.232	390,128
2021-11-22	21.790	22.270	21.630	22.140	15.762	296,741
2021-11-19	22.300	22.390	21.480	21.790	15.513	1,089,764
2021-11-18	22.330	22.880	22.320	22.680	16.146	375,149
2021-11-17	22.240	22.880	22.150	22.340	15.904	371,305
2021-11-16	22.490	22.840	22.420	22.420	15.961	243,820
2021-11-15	22.030	22.510	21.820	22.400	15.947	356,653
2021-11-12	22.030	22.420	21.990	22.400	15.769	319,771
2021-11-11	21.960	22.230	21.740	22.100	15.558	439,137
2021-11-10	22.590	22.610	21.710	21.830	15.368	424,991
2021-11-09	23.030	23.040	22.440	22.490	15.832	692,305
2021-11-08	22.880	23.440	22.760	23.050	16.226	479,054
2021-11-05	23.240	23.390	22.680	22.780	16.036	565,460
2021-11-04	23.700	23.700	22.610	23.080	16.248	942,220
2021-11-03	23.750	24.010	23.550	23.660	16.656	287,151
2021-11-02	24.500	24.620	24.000	24.030	16.916	420,962
2021-11-01	24.280	24.805	24.260	24.600	17.318	360,349
2021-10-29	24.220	24.270	23.820	24.030	16.916	387,261
2021-10-28	24.310	24.520	23.780	24.290	17.099	632,307
2021-10-27	24.960	24.960	24.340	24.340	17.135	385,386
2021-10-26	25.600	25.780	25.085	25.110	17.677	527,758
2021-10-25	25.580	25.790	25.380	25.580	18.008	1,172,291
2021-10-22	25.020	25.310	24.855	25.280	17.796	577,833
2021-10-21	25.300	25.540	24.840	24.930	17.550	365,065
2021-10-20	25.500	25.610	25.280	25.390	17.874	300,655
2021-10-19	26.000	26.000	25.410	25.620	18.036	331,615
2021-10-18	25.690	25.850	25.350	25.400	17.881	411,446
2021-10-15	25.650	25.900	25.470	25.580	18.008	377,977
2021-10-14	25.240	25.690	24.980	25.610	18.029	360,420

← NewerPage 21 of 21 · 1,258 trading days

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.