Canada markets close in 5 hours 37 minutes

Paramount Resources Ltd. (POU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
30.58-0.22 (-0.71%)
As of 10:21AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202430.7430.7430.3530.5830.5872,966
Apr 24, 202430.4930.9830.4730.8030.80318,000
Apr 23, 202429.4930.5829.2430.3830.38541,000
Apr 22, 202428.9829.4828.6229.4029.40186,800
Apr 19, 202428.9729.4828.9729.1529.15300,000
Apr 18, 202428.8129.0528.6428.8028.80139,500
Apr 17, 202428.8829.2628.4528.8128.81788,200
Apr 16, 202428.8229.1128.4828.9528.95264,800
Apr 15, 202429.6829.7328.8928.9528.95287,300
Apr 12, 202430.2630.6129.3029.4129.41258,200
Apr 12, 20240.125 Dividend
Apr 11, 202430.0030.5229.8730.1129.99839,000
Apr 10, 202429.2429.7229.2429.5629.44189,800
Apr 09, 202428.8729.3528.7529.2729.15281,000
Apr 08, 202428.6028.9228.3928.7628.64224,300
Apr 05, 202428.6728.9728.4228.6628.54166,000
Apr 04, 202428.3228.6828.0428.5028.38258,400
Apr 03, 202428.1728.4928.1628.2628.14150,100
Apr 02, 202427.8428.1727.7228.1528.03178,200
Apr 01, 202427.5527.8227.2927.6527.54143,000
Mar 28, 202427.5727.6427.2927.4927.38140,800
Mar 27, 202427.1727.4626.8827.4327.32129,600
Mar 26, 202427.1527.4827.0527.2727.16181,300
Mar 25, 202426.7327.3326.6127.2527.14203,700
Mar 22, 202426.8126.8426.4426.7426.63173,600
Mar 21, 202426.6026.7526.3726.7426.6392,600
Mar 20, 202426.5026.6726.3526.5926.48105,400
Mar 19, 202426.4826.8226.4726.6626.55290,900
Mar 18, 202426.5426.6626.1426.5026.39255,600
Mar 15, 202426.7226.8226.3626.4126.30248,100
Mar 14, 202426.6726.9226.3926.5826.47225,200
Mar 14, 20240.125 Dividend
Mar 13, 202426.8927.0526.5326.7226.48332,500
Mar 12, 202426.5226.8526.4526.5926.36184,300
Mar 11, 202426.8726.8726.3926.5826.35484,700
Mar 08, 202427.3127.4726.7626.9126.67472,000
Mar 07, 202426.7628.0626.6127.4527.21553,900
Mar 06, 202429.0030.3427.0727.4827.241,828,300
Mar 05, 202430.1731.5430.1731.3631.08324,800
Mar 04, 202430.1330.7530.0830.3430.07169,000
Mar 01, 202429.9830.1929.7829.9429.68248,000
Feb 29, 202429.8329.9829.6029.7729.51306,400
Feb 28, 202430.0030.0729.5929.6429.38115,600
Feb 27, 202429.6030.0329.5029.9929.73365,400
Feb 26, 202428.6129.2728.6029.2328.97155,600
Feb 23, 202429.0029.0228.4328.8228.57192,100
Feb 22, 202428.4029.3828.3529.0728.81358,600
Feb 21, 202427.3928.5327.2028.5228.27289,900
Feb 20, 202427.2127.4927.1027.2827.04185,800
Feb 16, 202427.0027.5426.9527.5327.29224,100
Feb 15, 202426.1027.1026.1027.0526.81196,200
Feb 14, 202426.0626.4625.7926.1025.87167,900
Feb 14, 20240.125 Dividend
Feb 13, 202426.9927.0025.9126.1425.79235,100
Feb 12, 202426.2126.8126.2126.8126.45106,500
Feb 09, 202425.9126.5825.9126.3726.01157,100
Feb 08, 202425.3125.9925.0625.9025.55223,100
Feb 07, 202425.1125.8824.7525.1424.80322,500
Feb 06, 202424.9325.0324.5924.9124.57404,600
Feb 05, 202425.0725.2024.6124.7924.45240,800
Feb 02, 202426.2326.4125.1925.2024.86242,400
Feb 01, 202426.6026.9525.8626.3125.95343,900
Jan 31, 202426.7526.7526.4226.5026.14128,100
Jan 30, 202426.4226.7526.4226.6126.25159,800
Jan 29, 202427.0027.0026.4826.6326.27111,200
Jan 26, 202427.1727.1826.5926.9126.55201,400
Jan 25, 202426.5027.0626.4227.0126.64145,300
Jan 24, 202425.7426.4925.6326.4526.09181,700
Jan 23, 202425.5325.9625.3925.5825.23142,800
Jan 22, 202425.3525.6925.0325.5225.17109,200
Jan 19, 202425.3725.8425.1425.4625.12180,600
Jan 18, 202425.3225.5925.0925.5625.21165,400
Jan 17, 202425.4625.5824.7525.2924.95396,000
Jan 16, 202426.1026.1825.6225.7125.36217,700
Jan 15, 202425.8026.3825.7526.3525.99157,400
Jan 12, 202425.8926.1425.8325.8925.54144,500
Jan 12, 20240.125 Dividend
Jan 11, 202425.9826.0725.6525.7425.27208,000
Jan 10, 202426.0126.3825.7125.8225.35254,100
Jan 09, 202425.6726.1525.6526.0025.52164,900
Jan 08, 202425.9025.9725.4525.6625.19225,500
Jan 05, 202426.1926.5026.1426.2425.76137,500
Jan 04, 202426.5626.6925.9326.1225.64224,100
Jan 03, 202425.8126.6925.7826.4725.98177,900
Jan 02, 202426.2026.2525.5925.7825.31261,000
Dec 29, 202326.0526.2625.8925.9325.45145,900
Dec 28, 202326.0426.3725.9525.9825.50126,700
Dec 27, 202326.2226.5126.0026.0425.5696,800
Dec 22, 202326.4926.6426.1226.3125.83119,100
Dec 21, 202326.2026.5226.2026.3325.85133,900
Dec 20, 202326.6527.0526.3226.3225.84126,900
Dec 19, 202326.2726.6826.2326.6126.12137,700
Dec 18, 202326.0326.3625.9626.1725.69168,600
Dec 15, 202326.4026.4125.6925.9125.43200,200
Dec 14, 202326.6526.8026.2326.3825.90183,600
Dec 14, 20230.125 Dividend
Dec 13, 202325.5826.2925.5326.1025.50286,700
Dec 12, 202325.5125.6625.1125.5724.98375,400
Dec 11, 202326.0026.0025.4025.9225.32222,200
Dec 08, 202325.6326.2025.5726.1225.52219,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...