Parex Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	15.050	15.700	15.020	15.110	12.757	858,186
2024-11-15	14.520	14.970	14.520	14.940	12.613	594,225
2024-11-14	14.340	14.810	14.340	14.540	12.275	641,325
2024-11-13	14.000	14.310	13.810	14.130	11.929	478,942
2024-11-12	13.870	14.260	13.850	14.100	11.904	584,486
2024-11-11	14.030	14.060	13.710	13.820	11.667	584,402
2024-11-08	14.400	14.420	14.050	14.050	11.862	365,561
2024-11-07	14.010	14.450	14.010	14.370	12.132	629,441
2024-11-06	13.490	14.150	13.340	13.990	11.811	910,078
2024-11-05	13.000	13.270	12.930	13.250	11.186	753,074
2024-11-04	12.950	13.125	12.865	12.970	10.950	501,019
2024-11-01	12.990	13.045	12.810	12.860	10.857	759,374
2024-10-31	12.810	13.050	12.670	12.930	10.916	1,290,615
2024-10-30	12.480	12.740	12.450	12.670	10.697	447,847
2024-10-29	12.730	12.830	12.435	12.460	10.519	625,827
2024-10-28	12.650	12.950	12.550	12.870	10.865	914,539
2024-10-25	13.060	13.160	12.950	13.000	10.975	428,975
2024-10-24	12.980	13.110	12.860	13.050	11.017	694,827
2024-10-23	13.000	13.050	12.820	12.950	10.933	398,276
2024-10-22	13.210	13.265	13.010	13.030	11.001	749,247
2024-10-21	13.110	13.400	13.050	13.130	11.085	854,439
2024-10-18	12.980	13.070	12.830	13.010	10.984	913,696
2024-10-17	13.100	13.170	13.020	13.070	11.034	554,647
2024-10-16	13.200	13.340	13.030	13.090	11.051	425,177
2024-10-15	13.160	13.185	12.880	13.130	11.085	740,859
2024-10-11	13.480	13.540	13.350	13.540	11.431	530,303
2024-10-10	13.090	13.370	12.990	13.360	11.279	911,056
2024-10-09	13.000	13.220	12.880	13.050	11.017	700,584
2024-10-08	13.370	13.420	12.860	13.280	11.212	2,020,282
2024-10-07	13.250	13.510	13.140	13.470	11.372	1,828,028
2024-10-04	13.000	13.190	12.830	13.090	11.051	885,172
2024-10-03	12.240	12.900	12.090	12.830	10.832	1,257,369
2024-10-02	12.570	12.700	12.090	12.100	10.215	785,786
2024-10-01	11.920	12.480	11.890	12.400	10.469	1,601,623
2024-09-30	11.910	12.120	11.910	12.000	10.131	418,737
2024-09-27	11.790	12.030	11.700	11.950	10.089	857,988
2024-09-26	11.850	11.910	11.580	11.720	9.895	1,564,258
2024-09-25	12.010	12.040	11.860	11.950	10.089	947,645
2024-09-24	12.110	12.180	11.980	12.000	10.131	1,249,832
2024-09-23	12.030	12.290	11.970	11.980	10.114	2,295,867
2024-09-20	12.100	12.210	11.920	12.010	10.139	1,635,221
2024-09-19	12.210	12.230	11.930	12.120	10.232	1,048,026
2024-09-18	12.230	12.290	12.080	12.100	10.215	1,099,545
2024-09-17	12.260	12.360	12.110	12.270	10.359	1,984,313
2024-09-16	11.990	12.420	11.990	12.190	10.291	1,086,303
2024-09-13	12.150	12.180	11.790	11.880	10.030	890,700
2024-09-12	12.000	12.220	11.930	12.030	10.156	781,457
2024-09-11	12.850	12.870	11.920	12.050	10.173	1,816,067
2024-09-10	13.010	13.030	12.790	12.830	10.832	1,551,677
2024-09-09	12.930	13.090	12.885	13.010	10.984	1,768,543
2024-09-06	13.300	13.385	12.990	13.130	10.760	1,552,971
2024-09-05	13.460	13.740	13.170	13.230	10.842	652,735
2024-09-04	13.360	13.400	13.090	13.370	10.957	1,494,627
2024-09-03	13.600	13.880	13.150	13.250	10.858	1,519,803
2024-08-30	13.050	13.590	12.700	13.530	11.088	1,866,095
2024-08-29	13.860	14.000	11.330	13.180	10.801	6,462,455
2024-08-28	17.230	17.350	17.080	17.260	14.144	1,105,851
2024-08-27	17.570	17.570	17.180	17.250	14.136	652,010
2024-08-26	17.570	17.720	17.340	17.510	14.349	549,171
2024-08-23	17.360	17.550	17.300	17.310	14.185	592,569

← NewerPage 9 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.