Parex Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	21.450	21.680	20.550	20.890	20.010	859,155
2026-01-28	20.800	21.290	20.800	21.160	20.268	848,890
2026-01-27	19.880	20.730	19.580	20.710	19.837	783,715
2026-01-26	19.680	19.820	19.460	19.700	18.870	689,366
2026-01-23	19.370	19.590	19.260	19.480	18.659	690,503
2026-01-22	19.400	19.510	18.980	19.010	18.209	439,386
2026-01-21	19.460	19.850	19.260	19.440	18.621	576,360
2026-01-20	19.490	19.680	18.930	19.140	18.333	534,822
2026-01-19	19.600	19.650	19.450	19.500	18.678	161,339
2026-01-16	19.280	19.800	19.200	19.610	18.784	572,143
2026-01-15	18.980	19.300	18.800	19.170	18.362	468,772
2026-01-14	19.050	19.530	19.050	19.260	18.448	703,663
2026-01-13	18.250	19.030	18.250	19.010	18.209	723,934
2026-01-12	18.250	18.360	18.110	18.290	17.519	341,261
2026-01-09	18.150	18.330	18.070	18.300	17.529	236,147
2026-01-08	17.440	18.130	17.440	18.010	17.251	823,617
2026-01-07	17.740	17.740	17.430	17.440	16.705	646,895
2026-01-06	17.860	18.260	17.590	17.850	17.098	537,735
2026-01-05	18.600	18.600	17.120	17.730	16.983	1,084,478
2026-01-02	18.460	18.790	18.260	18.720	17.931	356,997
2025-12-31	18.520	18.525	18.280	18.450	17.673	210,987
2025-12-30	18.200	18.620	18.180	18.430	17.653	467,480
2025-12-29	18.060	18.280	18.040	18.130	17.366	626,711
2025-12-24	18.150	18.150	18.030	18.110	17.347	76,665
2025-12-23	18.000	18.190	17.810	18.160	17.395	301,299
2025-12-22	17.870	18.130	17.810	17.910	17.155	734,150
2025-12-19	17.620	17.920	17.590	17.730	16.983	465,068
2025-12-18	17.590	17.740	17.380	17.550	16.810	355,577
2025-12-17	17.430	17.590	17.280	17.490	16.753	905,959
2025-12-16	18.000	18.180	17.300	17.310	16.581	737,743
2025-12-15	18.180	18.420	17.790	18.230	17.462	391,651
2025-12-12	17.480	18.160	17.440	18.010	17.251	473,408
2025-12-11	17.730	17.730	17.270	17.300	16.571	890,151
2025-12-10	17.770	17.970	17.450	17.960	17.203	942,745
2025-12-09	18.210	18.390	17.660	17.670	16.925	585,290
2025-12-08	18.510	18.630	18.040	18.210	17.443	696,081
2025-12-05	19.090	19.470	19.090	19.170	17.993	560,306
2025-12-04	19.040	19.370	18.930	19.020	17.853	920,807
2025-12-03	18.810	19.100	18.740	19.040	17.871	660,202
2025-12-02	18.740	18.950	18.430	18.660	17.515	304,704
2025-12-01	18.600	18.960	18.500	18.650	17.505	445,736
2025-11-28	18.470	18.590	18.385	18.500	17.365	178,810
2025-11-27	18.290	18.520	18.290	18.490	17.355	91,719
2025-11-26	17.920	18.340	17.920	18.290	17.167	427,871
2025-11-25	18.590	18.710	17.810	17.920	16.820	681,581
2025-11-24	18.670	18.980	18.600	18.770	17.618	1,175,777
2025-11-21	18.670	18.940	18.240	18.600	17.458	406,370
2025-11-20	19.270	19.420	18.600	18.680	17.534	669,206
2025-11-19	18.640	19.230	18.470	19.170	17.993	772,400
2025-11-18	18.400	18.890	18.380	18.850	17.693	544,391
2025-11-17	18.490	18.730	18.450	18.560	17.421	491,309
2025-11-14	18.100	18.490	17.950	18.490	17.355	295,808
2025-11-13	18.650	18.650	18.070	18.100	16.989	314,647
2025-11-12	18.560	18.750	18.480	18.590	17.449	564,588
2025-11-11	18.550	18.870	18.520	18.550	17.411	264,330
2025-11-10	18.500	18.705	18.460	18.550	17.411	481,072
2025-11-07	17.990	18.460	17.760	18.450	17.318	502,903
2025-11-06	18.370	18.470	17.850	17.910	16.811	490,821
2025-11-05	18.640	19.030	18.410	18.460	17.327	597,912
2025-11-04	18.550	18.760	18.220	18.390	17.261	685,500

← NewerPage 4 of 21 · 1,255 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.