Canada markets closed

Parex Resources Inc. (PARXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
14.64+0.01 (+0.03%)
At close: 02:28PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202214.9715.0114.6414.6414.646,500
Sept 29, 202214.2914.6314.2214.6314.635,200
Sept 28, 202214.1014.6414.1014.6014.604,000
Sept 27, 202213.4313.8313.2813.8313.8319,800
Sept 26, 202213.6913.9213.2513.2613.269,900
Sept 23, 202214.4114.4113.7513.7513.7513,800
Sept 22, 202215.1015.2514.8114.8114.814,600
Sept 21, 202215.7815.9214.9814.9814.989,300
Sept 20, 202215.8715.8715.3515.6315.634,500
Sept 19, 202215.4616.0515.4616.0516.054,800
Sept 16, 202215.8015.8815.6115.8815.882,600
Sept 15, 202215.7516.0115.6616.0116.012,600
Sept 14, 202216.3116.3916.2216.2216.223,700
Sept 14, 20220.19 Dividend
Sept 13, 202216.5316.5516.0816.4016.2110,400
Sept 12, 202216.7016.7116.5216.5216.335,600
Sept 09, 202216.2816.2816.1116.1115.921,500
Sept 08, 202215.8915.9515.6715.8815.707,400
Sept 07, 202215.5516.0015.5516.0015.811,500
Sept 06, 202216.3116.4615.9916.0515.868,600
Sept 02, 202216.2416.2716.0416.1415.953,000
Sept 01, 202215.5916.0515.5916.0115.824,200
Aug 31, 202215.6516.2415.5016.0415.857,500
Aug 30, 202216.5116.5116.0016.0815.895,700
Aug 29, 202215.9516.7315.9516.6716.4815,200
Aug 26, 202216.1516.3215.9015.9715.7811,200
Aug 25, 202215.7616.0615.7216.0615.876,800
Aug 24, 202215.6015.7015.5215.7015.529,000
Aug 23, 202215.5015.7315.4715.6315.4516,600
Aug 22, 202214.7415.0014.4815.0014.8315,600
Aug 19, 202214.8814.9014.6814.7514.5821,200
Aug 18, 202215.0215.1515.0015.0514.889,800
Aug 17, 202215.0715.0714.7214.8814.7126,600
Aug 16, 202215.6415.6415.0015.0914.9210,300
Aug 15, 202215.7715.7714.7715.5115.3333,000
Aug 12, 202215.7915.7915.3615.5515.3720,900
Aug 11, 202215.5116.1015.4815.9015.7228,100
Aug 10, 202214.8015.5814.8015.3815.2027,800
Aug 09, 202216.3316.5214.8914.9514.7876,000
Aug 08, 202215.8616.9215.8616.8016.61154,700
Aug 05, 202216.2816.9916.2816.9216.7210,300
Aug 04, 202217.6317.6316.4616.4616.2724,200
Aug 03, 202218.6718.7117.9617.9617.758,600
Aug 02, 202218.6118.6818.3018.6718.4510,600
Aug 01, 202218.5019.0318.4018.6318.412,700
Jul 29, 202218.1618.6318.1618.6218.4011,800
Jul 28, 202217.7417.7617.3517.7417.5318,800
Jul 27, 202217.1917.5117.1917.5117.3112,600
Jul 26, 202217.6017.8017.2017.2017.009,100
Jul 25, 202217.0417.4417.0417.4017.208,900
Jul 22, 202218.0018.0016.7416.8116.6217,500
Jul 21, 202217.6517.6516.7517.0616.8643,000
Jul 20, 202217.7517.7517.0517.5617.3620,600
Jul 19, 202216.7617.2816.5317.2817.0844,000
Jul 18, 202216.7216.9716.4716.7516.5634,300
Jul 15, 202215.8915.9115.4415.9015.7228,900
Jul 14, 202215.8216.1314.6615.4315.25193,800
Jul 13, 202215.8815.8815.5215.5215.343,800
Jul 12, 202215.6015.8315.6015.7315.55500
Jul 11, 202215.9816.2715.9816.2716.081,800
Jul 08, 202216.0916.4916.0916.4816.295,500
Jul 07, 202216.3916.4816.2616.4516.2610,100
Jul 06, 202216.1916.1915.2415.2915.113,000
Jul 05, 202216.8816.8816.5116.5216.331,700
Jul 01, 202216.8916.8916.8916.8916.69-
Jun 30, 202216.6817.0416.6816.8916.692,900
Jun 29, 202217.5617.6717.0017.0016.801,100
Jun 28, 202217.1017.1017.1017.1016.90-
Jun 27, 202216.6717.1016.6617.1016.903,200
Jun 24, 202216.2016.5016.0816.5016.3111,200
Jun 23, 202216.7816.7815.8315.9715.7816,900
Jun 22, 202217.3417.3517.3417.3517.155,100
Jun 21, 202217.6318.0017.6317.6717.4723,000
Jun 17, 202219.5019.5218.1718.2218.0167,000
Jun 16, 202220.1720.1719.5419.6719.447,200
Jun 15, 202220.7220.7220.1920.5220.281,500
Jun 14, 202221.3821.4320.5020.5020.2611,800
Jun 14, 20220.194 Dividend
Jun 13, 202221.8722.2521.4021.6421.207,400
Jun 10, 202222.8122.8122.0822.5922.133,100
Jun 09, 202223.5623.5623.2923.2922.813,900
Jun 08, 202223.8723.8823.8423.8823.391,000
Jun 07, 202223.4623.8823.4623.8623.379,200
Jun 06, 202223.0723.3923.0723.1022.634,900
Jun 03, 202221.7223.0021.7222.9022.433,700
Jun 02, 202222.3422.9322.3422.8322.363,700
Jun 01, 202222.5422.8522.3722.7622.2932,800
May 31, 202222.4022.8021.6522.1221.6735,900
May 27, 202220.9821.0120.8420.9620.5321,900
May 26, 202221.5121.5121.1821.1820.7539,900
May 25, 202220.6621.5220.6621.2920.8513,800
May 24, 202220.3620.3620.1920.1919.783,100
May 23, 202220.0020.5119.6019.8019.404,200
May 20, 202220.0420.0419.4319.5119.114,000
May 19, 202219.6820.3819.5420.3819.965,100
May 18, 202220.0020.0819.8419.9519.5410,200
May 17, 202220.8220.8220.3020.3019.885,800
May 16, 202219.9520.1519.9520.1519.741,600
May 13, 202218.9619.5818.9619.3918.9945,100
May 12, 202218.6518.8018.3518.5918.2112,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...