Parex Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	18.090	18.840	18.090	18.590	17.449	818,972
2025-10-31	17.850	17.990	17.615	17.940	16.839	1,064,827
2025-10-30	18.480	18.510	17.740	17.800	16.708	702,656
2025-10-29	18.550	18.750	18.360	18.520	17.383	313,331
2025-10-28	18.740	18.740	18.510	18.560	17.421	349,728
2025-10-27	18.600	18.660	18.440	18.650	17.505	558,998
2025-10-24	18.330	18.620	18.300	18.490	17.355	394,509
2025-10-23	18.110	18.320	18.020	18.240	17.121	902,583
2025-10-22	17.700	17.870	17.500	17.820	16.726	381,576
2025-10-21	17.740	17.750	17.270	17.510	16.435	363,995
2025-10-20	17.740	17.970	17.620	17.710	16.623	316,432
2025-10-17	17.710	17.780	17.560	17.760	16.670	572,666
2025-10-16	18.000	18.070	17.670	17.770	16.679	367,564
2025-10-15	18.250	18.440	17.960	17.990	16.886	339,300
2025-10-14	18.000	18.250	17.860	18.180	17.064	918,860
2025-10-10	18.480	18.540	17.950	18.030	16.923	817,692
2025-10-09	18.770	19.090	18.650	18.800	17.646	583,033
2025-10-08	18.690	18.745	18.420	18.660	17.515	362,240
2025-10-07	18.540	18.710	18.260	18.680	17.534	776,681
2025-10-06	18.200	18.560	18.150	18.460	17.327	341,522
2025-10-03	18.080	18.290	18.060	18.110	16.998	586,034
2025-10-02	18.370	18.510	17.970	18.130	17.017	437,377
2025-10-01	17.990	18.550	17.990	18.310	17.186	439,196
2025-09-30	18.780	18.780	18.080	18.190	17.074	600,939
2025-09-29	19.010	19.270	18.800	18.850	17.693	605,805
2025-09-26	19.500	19.610	19.280	19.430	18.237	460,041
2025-09-25	19.220	19.810	19.220	19.470	18.275	950,490
2025-09-24	19.110	19.420	19.040	19.140	17.965	593,966
2025-09-23	18.980	19.650	18.870	18.920	17.759	1,030,386
2025-09-22	18.620	19.000	18.570	18.960	17.796	704,598
2025-09-19	18.640	18.780	18.280	18.700	17.552	1,276,687
2025-09-18	18.750	18.830	18.470	18.640	17.496	763,756
2025-09-17	18.890	18.940	18.650	18.690	17.543	849,565
2025-09-16	18.230	18.940	18.230	18.870	17.712	816,708
2025-09-15	17.080	18.190	17.020	18.190	17.074	1,735,793
2025-09-12	16.870	17.080	16.840	17.000	15.957	299,327
2025-09-11	17.120	17.120	16.800	16.870	15.835	525,112
2025-09-10	16.950	17.190	16.940	17.160	16.107	999,257
2025-09-09	16.720	17.020	16.710	16.880	15.844	391,769
2025-09-08	17.050	17.060	16.250	16.720	15.694	913,614
2025-09-05	17.430	17.560	17.250	17.310	15.886	541,042
2025-09-04	17.490	17.530	17.170	17.470	16.033	497,714
2025-09-03	17.710	17.800	17.340	17.510	16.070	680,657
2025-09-02	17.340	17.810	17.230	17.810	16.345	634,744
2025-08-29	17.100	17.330	17.040	17.300	15.877	285,034
2025-08-28	17.210	17.280	16.900	17.110	15.703	548,535
2025-08-27	17.290	17.330	17.160	17.290	15.868	383,209
2025-08-26	17.260	17.360	17.000	17.250	15.831	995,130
2025-08-25	17.090	17.500	17.050	17.430	15.996	1,138,978
2025-08-22	16.470	17.120	16.450	17.100	15.694	846,540
2025-08-21	16.290	16.570	16.170	16.540	15.180	956,319
2025-08-20	15.840	16.110	15.840	16.030	14.712	376,935
2025-08-19	16.130	16.260	15.820	15.840	14.537	332,008
2025-08-18	15.750	16.090	15.590	16.050	14.730	716,686
2025-08-15	15.800	15.920	15.730	15.770	14.473	731,296
2025-08-14	15.950	15.980	15.630	15.970	14.656	674,552
2025-08-13	16.170	16.290	15.920	16.000	14.684	331,520
2025-08-12	16.020	16.380	15.980	16.170	14.840	234,220
2025-08-11	16.400	16.400	15.940	16.030	14.712	563,524
2025-08-08	16.320	16.540	16.270	16.420	15.069	411,381

← NewerPage 5 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.