Parex Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	16.290	16.610	16.170	16.320	14.978	784,161
2025-08-06	16.350	16.540	15.780	16.000	14.684	958,483
2025-08-05	15.970	16.380	15.930	16.320	14.978	612,287
2025-08-01	16.470	16.470	15.300	15.950	14.638	855,095
2025-07-31	15.900	16.550	15.880	16.440	15.088	932,840
2025-07-30	15.150	16.180	15.150	16.110	14.785	1,107,673
2025-07-29	15.380	15.450	15.130	15.150	13.904	600,149
2025-07-28	15.040	15.400	15.040	15.380	14.115	408,670
2025-07-25	15.300	15.370	14.880	14.890	13.665	331,025
2025-07-24	14.860	15.350	14.860	15.290	14.032	690,184
2025-07-23	14.790	14.900	14.770	14.850	13.629	474,466
2025-07-22	14.540	14.790	14.540	14.770	13.555	294,235
2025-07-21	14.680	14.890	14.540	14.600	13.399	726,340
2025-07-18	14.520	14.730	14.390	14.690	13.482	495,414
2025-07-17	14.260	14.400	14.220	14.350	13.170	409,701
2025-07-16	14.360	14.440	14.150	14.280	13.105	434,481
2025-07-15	14.590	14.590	14.250	14.280	13.105	465,564
2025-07-14	14.550	14.610	14.380	14.500	13.307	341,272
2025-07-11	14.400	14.640	14.300	14.590	13.390	474,714
2025-07-10	14.320	14.390	14.115	14.340	13.161	582,484
2025-07-09	14.300	14.430	14.120	14.310	13.133	450,723
2025-07-08	14.180	14.430	14.080	14.300	13.124	731,949
2025-07-07	14.400	14.440	14.030	14.230	13.060	748,562
2025-07-04	14.180	14.450	14.120	14.380	13.197	170,501
2025-07-03	14.280	14.440	14.130	14.220	13.050	263,910
2025-07-02	13.930	14.280	13.790	14.270	13.096	1,068,122
2025-06-30	14.010	14.090	13.900	13.910	12.766	571,484
2025-06-27	14.180	14.190	13.930	14.070	12.913	395,626
2025-06-26	14.090	14.210	13.940	14.090	12.931	457,085
2025-06-25	14.410	14.420	14.050	14.060	12.904	545,234
2025-06-24	14.180	14.810	14.180	14.400	13.216	1,153,890
2025-06-23	15.230	15.400	14.420	14.440	13.252	809,997
2025-06-20	15.320	15.320	15.020	15.270	14.014	1,107,096
2025-06-19	15.120	15.350	15.120	15.250	13.996	244,177
2025-06-18	15.180	15.410	15.010	15.010	13.775	426,273
2025-06-17	15.070	15.310	14.930	15.260	14.005	1,051,031
2025-06-16	15.540	15.630	14.960	14.970	13.739	983,762
2025-06-13	15.450	15.860	15.400	15.650	14.363	1,221,595
2025-06-12	14.700	15.170	14.700	15.030	13.794	911,607
2025-06-11	14.690	15.210	14.680	15.190	13.941	1,043,727
2025-06-10	14.360	14.720	14.360	14.610	13.408	845,426
2025-06-09	14.690	14.720	14.000	14.390	13.206	812,806
2025-06-06	14.750	14.960	14.710	14.840	13.266	1,558,739
2025-06-05	14.500	14.680	14.350	14.650	13.096	1,008,605
2025-06-04	14.310	14.580	14.200	14.340	12.819	1,129,916
2025-06-03	13.880	14.270	13.870	14.190	12.685	567,821
2025-06-02	13.840	13.880	13.620	13.770	12.310	1,066,806
2025-05-30	13.570	13.690	13.490	13.570	12.131	603,586
2025-05-29	13.690	13.810	13.600	13.630	12.184	716,549
2025-05-28	13.530	13.700	13.500	13.630	12.184	761,745
2025-05-27	13.310	13.590	13.280	13.520	12.086	681,182
2025-05-26	13.030	13.420	13.030	13.340	11.925	219,654
2025-05-23	12.640	13.030	12.640	13.000	11.621	372,545
2025-05-22	12.740	12.850	12.570	12.740	11.389	429,954
2025-05-21	12.890	12.990	12.750	12.790	11.433	716,263
2025-05-20	12.820	12.980	12.770	12.960	11.585	729,607
2025-05-16	12.610	12.830	12.560	12.790	11.433	466,803
2025-05-15	12.620	12.650	12.170	12.550	11.219	570,334
2025-05-14	12.820	12.860	12.660	12.800	11.442	739,216
2025-05-13	12.320	12.790	12.140	12.770	11.416	491,075

← NewerPage 6 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.