Parex Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	12.600	12.600	12.090	12.130	10.843	689,140
2025-05-09	11.620	12.040	11.510	11.980	10.709	911,654
2025-05-08	11.010	11.450	10.900	11.370	10.164	678,026
2025-05-07	10.840	10.890	10.450	10.560	9.440	597,425
2025-05-06	10.780	10.990	10.690	10.780	9.637	575,509
2025-05-05	10.810	10.880	10.670	10.720	9.583	393,871
2025-05-02	11.130	11.130	10.860	10.950	9.789	447,751
2025-05-01	11.100	11.290	10.990	11.010	9.842	400,020
2025-04-30	11.500	11.500	11.040	11.100	9.923	377,002
2025-04-29	11.630	11.670	11.460	11.510	10.289	226,670
2025-04-28	11.770	11.880	11.680	11.790	10.540	169,618
2025-04-25	11.610	11.760	11.560	11.640	10.405	586,664
2025-04-24	11.590	11.650	11.440	11.610	10.379	543,091
2025-04-23	11.740	11.740	11.400	11.530	10.307	332,635
2025-04-22	11.540	11.780	11.500	11.570	10.343	409,095
2025-04-21	11.580	11.640	11.295	11.380	10.173	287,109
2025-04-17	11.360	11.750	11.360	11.650	10.414	343,993
2025-04-16	11.080	11.450	11.070	11.290	10.093	308,451
2025-04-15	11.110	11.230	11.020	11.030	9.860	386,815
2025-04-14	11.370	11.570	11.070	11.100	9.923	489,398
2025-04-11	10.700	11.160	10.380	11.090	9.914	503,794
2025-04-10	11.550	11.600	10.690	10.810	9.664	885,148
2025-04-09	10.380	12.010	10.300	11.960	10.692	651,522
2025-04-08	11.270	11.450	10.510	10.580	9.458	854,108
2025-04-07	10.600	11.240	10.370	10.910	9.753	1,320,505
2025-04-04	12.410	12.470	11.220	11.340	10.137	1,595,470
2025-04-03	13.010	13.210	12.775	12.850	11.487	1,008,648
2025-04-02	13.570	13.760	13.560	13.720	12.265	344,839
2025-04-01	13.410	13.800	13.240	13.700	12.247	264,477
2025-03-31	13.350	13.555	12.930	13.420	11.997	390,629
2025-03-28	13.640	13.660	13.400	13.490	12.059	425,005
2025-03-27	13.740	13.900	13.390	13.570	12.131	514,763
2025-03-26	13.800	14.070	13.790	13.810	12.345	285,921
2025-03-25	13.720	14.100	13.720	13.800	12.336	454,574
2025-03-24	13.660	14.150	13.510	13.830	12.363	1,010,634
2025-03-21	13.570	14.000	13.340	13.490	12.059	3,408,619
2025-03-20	13.430	13.710	13.370	13.660	12.211	310,626
2025-03-19	13.470	13.620	13.370	13.450	12.023	302,310
2025-03-18	13.440	13.515	13.330	13.490	12.059	250,790
2025-03-17	13.310	13.650	13.210	13.440	12.015	723,967
2025-03-14	12.890	13.370	12.750	13.300	11.889	453,358
2025-03-13	12.820	13.090	12.720	12.950	11.577	619,654
2025-03-12	12.570	12.850	12.490	12.830	11.469	725,077
2025-03-11	12.430	12.860	12.400	12.630	11.290	729,829
2025-03-10	12.800	12.980	12.440	12.620	10.937	1,647,896
2025-03-07	12.690	12.820	12.470	12.760	11.059	1,574,401
2025-03-06	12.440	12.830	12.240	12.630	10.946	1,522,252
2025-03-05	12.620	12.740	12.290	12.300	10.660	1,795,828
2025-03-04	12.900	12.940	12.480	12.580	10.903	1,262,111
2025-03-03	14.160	14.240	13.020	13.070	11.327	1,014,294
2025-02-28	14.300	14.350	13.985	14.100	12.220	822,890
2025-02-27	14.660	14.660	14.310	14.320	12.411	1,080,321
2025-02-26	14.750	14.780	14.250	14.420	12.497	363,640
2025-02-25	15.100	15.100	14.320	14.570	12.627	593,967
2025-02-24	14.950	15.250	14.860	14.960	12.965	553,139
2025-02-21	15.330	15.520	14.780	14.910	12.922	1,018,201
2025-02-20	15.020	15.540	14.980	15.520	13.451	525,821
2025-02-19	14.610	15.120	14.580	15.020	13.017	351,905
2025-02-18	14.100	14.690	14.080	14.590	12.645	766,849
2025-02-14	13.900	14.080	13.770	14.060	12.185	319,125

← NewerPage 7 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.