Parex Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	27.280	27.280	26.690	26.880	26.130	401,277
2026-04-23	26.990	27.375	26.820	27.230	26.470	440,214
2026-04-22	26.500	26.920	26.210	26.710	25.964	347,301
2026-04-21	26.040	26.425	25.940	26.270	25.537	553,452
2026-04-20	25.090	26.220	24.980	26.020	25.294	602,126
2026-04-17	24.940	24.940	23.750	24.660	23.972	1,400,571
2026-04-16	25.480	25.980	25.480	25.700	24.982	584,991
2026-04-15	26.000	26.060	25.440	25.590	24.876	589,653
2026-04-14	26.600	26.600	26.010	26.150	25.420	881,831
2026-04-13	26.810	27.590	26.760	26.920	26.168	935,146
2026-04-10	24.950	26.470	24.945	26.470	25.731	894,878
2026-04-09	25.100	25.670	24.380	24.970	24.273	1,185,729
2026-04-08	25.600	25.810	24.690	24.790	24.098	1,735,470
2026-04-07	27.330	28.370	27.190	27.480	26.713	1,235,410
2026-04-06	27.240	27.500	26.670	27.300	26.538	1,188,238
2026-04-02	26.930	27.570	26.780	27.300	26.538	1,095,202
2026-04-01	26.610	26.940	26.000	26.000	25.274	1,686,847
2026-03-31	27.050	28.415	26.520	27.340	26.577	1,465,436
2026-03-30	27.020	27.250	26.850	27.080	26.324	713,327
2026-03-27	26.340	26.970	26.340	26.940	26.188	939,009
2026-03-26	26.150	26.720	26.150	26.210	25.478	715,289
2026-03-25	26.560	26.760	26.040	26.090	25.362	1,639,380
2026-03-24	26.420	27.010	26.330	26.880	26.130	832,787
2026-03-23	26.380	26.840	25.710	26.430	25.692	1,118,238
2026-03-20	27.130	27.570	26.610	27.140	26.382	4,097,545
2026-03-19	26.620	28.260	26.570	27.130	26.373	1,778,469
2026-03-18	25.890	26.680	25.810	26.660	25.916	1,055,694
2026-03-17	26.050	26.320	25.700	26.320	25.211	1,152,586
2026-03-16	26.040	26.170	25.640	25.940	24.847	1,158,359
2026-03-13	25.700	26.330	25.570	26.080	24.981	1,459,411
2026-03-12	25.000	25.770	24.770	25.720	24.636	1,111,123
2026-03-11	23.560	24.820	23.330	24.820	23.774	1,466,422
2026-03-10	22.990	23.450	22.810	23.340	22.356	1,149,935
2026-03-09	23.500	23.700	22.930	23.090	22.117	1,560,692
2026-03-06	23.040	23.440	22.630	23.150	22.174	893,986
2026-03-05	22.800	23.310	22.330	22.640	21.686	1,276,823
2026-03-04	22.290	22.900	22.000	22.750	21.791	982,335
2026-03-03	22.390	22.680	21.830	22.080	21.150	633,638
2026-03-02	22.260	22.280	21.670	21.960	21.035	1,166,696
2026-02-27	21.730	21.750	21.140	21.340	20.441	628,044
2026-02-26	21.110	21.640	20.720	21.350	20.450	1,101,454
2026-02-25	22.230	22.230	21.360	21.380	20.479	879,690
2026-02-24	21.810	22.250	21.720	22.230	21.293	641,530
2026-02-23	21.700	22.320	21.700	21.820	20.901	725,080
2026-02-20	21.670	21.860	21.550	21.640	20.728	462,761
2026-02-19	21.270	21.820	21.220	21.810	20.891	601,403
2026-02-18	20.660	21.100	20.590	21.080	20.192	647,481
2026-02-17	20.760	20.760	19.860	20.390	19.531	697,896
2026-02-13	20.200	20.630	20.070	20.560	19.694	380,112
2026-02-12	21.010	21.090	20.020	20.220	19.368	782,398
2026-02-11	21.100	21.410	20.910	21.090	20.201	449,884
2026-02-10	21.210	21.220	20.570	20.850	19.971	587,628
2026-02-09	20.750	21.410	20.750	21.240	20.345	296,869
2026-02-06	20.200	21.060	20.200	20.890	20.010	606,623
2026-02-05	20.470	20.630	19.920	20.070	19.224	1,195,791
2026-02-04	20.440	20.790	20.010	20.740	19.866	752,997
2026-02-03	19.930	20.440	19.890	20.400	19.540	374,648
2026-02-02	19.710	20.060	19.610	19.990	19.148	621,268
2026-01-30	20.790	20.880	20.000	20.200	19.349	675,564
2026-01-29	21.450	21.680	20.550	20.890	20.010	859,155

← NewerPage 3 of 21 · 1,256 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.