STOCKS END LOWER AS EARNINGS, RATE HIKE PATH WEIGH

Uber's stock up 5.5% after earnings for last three months of 2022 beat expectations

Parex Resources Inc. (PARXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

17.70

-0.13

(-0.73%)

At close: 03:58PM EST

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	17.77	17.77	17.69	17.70	17.70	5,659
Feb 07, 2023	17.10	17.95	17.10	17.83	17.83	11,700
Feb 06, 2023	17.04	17.14	17.00	17.00	17.00	21,700
Feb 03, 2023	16.94	17.15	16.89	17.14	17.14	8,800
Feb 02, 2023	16.97	17.04	16.50	16.50	16.50	10,100
Feb 01, 2023	17.30	17.30	16.97	17.15	17.15	18,000
Jan 31, 2023	16.81	17.13	16.81	17.04	17.04	43,500
Jan 30, 2023	17.38	17.38	17.03	17.03	17.03	15,300
Jan 27, 2023	17.20	17.45	17.20	17.31	17.31	5,600
Jan 26, 2023	17.47	17.47	17.01	17.23	17.23	5,700
Jan 25, 2023	17.23	17.36	17.18	17.19	17.19	4,200
Jan 24, 2023	17.20	17.40	17.14	17.20	17.20	10,100
Jan 23, 2023	17.01	17.25	16.99	17.25	17.25	13,900
Jan 20, 2023	16.80	17.14	16.80	17.14	17.14	18,400
Jan 19, 2023	16.59	16.71	16.25	16.60	16.60	42,500
Jan 18, 2023	16.50	16.83	16.36	16.50	16.50	113,300
Jan 17, 2023	16.25	16.47	16.12	16.34	16.34	107,200
Jan 13, 2023	15.83	16.07	15.83	16.04	16.04	43,900
Jan 12, 2023	15.34	16.21	15.34	15.97	15.97	414,500
Jan 11, 2023	15.22	15.22	14.84	15.18	15.18	14,500
Jan 10, 2023	15.25	15.25	14.76	14.99	14.99	21,700
Jan 09, 2023	15.20	15.59	15.20	15.25	15.25	89,100
Jan 06, 2023	14.44	15.04	14.44	14.96	14.96	32,900
Jan 05, 2023	14.44	14.45	14.27	14.30	14.30	2,300
Jan 04, 2023	14.58	14.77	14.47	14.47	14.47	20,700
Jan 03, 2023	14.86	14.86	14.17	14.22	14.22	40,400
Dec 30, 2022	14.91	14.91	14.76	14.87	14.87	48,600
Dec 29, 2022	14.67	14.67	14.59	14.66	14.66	800
Dec 28, 2022	15.02	15.02	14.44	14.47	14.47	3,900
Dec 27, 2022	14.77	15.00	14.73	14.73	14.73	7,500
Dec 23, 2022	14.30	14.70	14.28	14.70	14.70	17,800
Dec 22, 2022	14.00	14.12	13.95	14.05	14.05	42,400
Dec 21, 2022	13.68	14.02	13.68	13.93	13.93	13,800
Dec 20, 2022	13.20	13.52	13.20	13.52	13.52	5,300
Dec 19, 2022	12.73	13.40	12.73	13.20	13.20	83,900
Dec 16, 2022	13.25	13.42	13.21	13.33	13.33	104,400
Dec 15, 2022	13.53	13.67	13.25	13.66	13.66	43,400
Dec 14, 2022	13.44	13.66	13.32	13.63	13.63	12,900
Dec 13, 2022	13.79	13.85	13.54	13.55	13.55	35,500
Dec 12, 2022	13.26	13.55	13.21	13.52	13.52	50,200
Dec 09, 2022	13.33	13.33	13.18	13.24	13.24	42,900
Dec 08, 2022	13.36	13.43	13.25	13.31	13.31	83,600
Dec 07, 2022	13.39	13.66	13.23	13.23	13.23	79,600
Dec 06, 2022	13.62	13.64	13.25	13.38	13.38	63,800
Dec 05, 2022	14.16	14.18	13.62	13.64	13.64	49,700
Dec 02, 2022	14.20	14.20	14.02	14.09	14.09	37,100
Dec 01, 2022	14.49	14.49	14.12	14.12	14.12	19,500
Nov 30, 2022	14.24	14.38	14.17	14.33	14.33	18,100
Nov 29, 2022	14.28	14.43	14.12	14.24	14.24	7,900
Nov 28, 2022	14.15	14.20	13.98	13.98	13.98	37,000
Nov 25, 2022	14.43	14.43	14.30	14.31	14.31	5,200
Nov 23, 2022	14.37	14.40	14.25	14.26	14.26	37,400
Nov 22, 2022	15.00	15.00	14.35	14.51	14.51	26,500
Nov 21, 2022	14.45	14.55	14.14	14.49	14.49	8,600
Nov 18, 2022	14.32	14.75	14.31	14.72	14.72	7,500
Nov 17, 2022	14.39	14.69	14.27	14.69	14.69	4,200
Nov 16, 2022	14.45	14.73	14.45	14.54	14.54	28,600
Nov 15, 2022	14.68	14.80	14.52	14.60	14.60	9,200
Nov 14, 2022	14.81	14.82	14.66	14.66	14.66	7,900
Nov 11, 2022	14.90	15.12	14.86	14.91	14.91	12,500
Nov 10, 2022	14.56	14.83	14.33	14.33	14.33	14,200
Nov 09, 2022	14.41	14.41	14.08	14.14	14.14	107,500
Nov 08, 2022	15.20	15.20	14.45	14.55	14.55	102,700
Nov 07, 2022	15.79	15.80	15.21	15.22	15.22	21,800
Nov 04, 2022	17.19	17.20	15.55	15.79	15.79	45,900
Nov 03, 2022	15.69	16.85	15.68	16.79	16.79	18,200
Nov 02, 2022	15.55	16.02	15.49	15.85	15.85	6,700
Nov 01, 2022	15.47	15.93	15.47	15.78	15.78	3,700
Oct 31, 2022	15.30	15.42	15.24	15.35	15.35	6,700
Oct 28, 2022	15.77	15.90	15.28	15.30	15.30	19,600
Oct 27, 2022	15.77	15.80	15.67	15.74	15.74	6,800
Oct 26, 2022	15.70	15.70	15.56	15.62	15.62	7,600
Oct 25, 2022	15.60	15.68	15.59	15.64	15.64	4,200
Oct 24, 2022	15.47	15.72	15.47	15.69	15.69	211,700
Oct 21, 2022	15.58	15.59	15.51	15.51	15.51	1,200
Oct 20, 2022	15.77	15.77	15.32	15.32	15.32	2,700
Oct 19, 2022	14.91	15.09	14.76	15.09	15.09	2,700
Oct 18, 2022	14.75	15.34	14.65	14.94	14.94	10,000
Oct 17, 2022	15.29	15.41	15.00	15.00	15.00	9,000
Oct 14, 2022	15.47	15.47	15.17	15.17	15.17	3,200
Oct 13, 2022	15.69	16.51	15.69	16.51	16.51	9,700
Oct 12, 2022	16.00	16.12	16.00	16.12	16.12	1,200
Oct 11, 2022	15.50	16.12	15.50	16.12	16.12	3,700
Oct 10, 2022	15.69	15.74	15.69	15.72	15.72	3,600
Oct 07, 2022	16.45	16.50	16.10	16.10	16.10	4,900
Oct 06, 2022	16.29	16.30	16.03	16.30	16.30	4,200
Oct 05, 2022	15.75	16.47	15.59	16.47	16.47	3,000
Oct 04, 2022	16.05	16.05	15.93	16.02	16.02	4,300
Oct 03, 2022	15.15	15.53	15.13	15.53	15.53	4,100
Sept 30, 2022	14.97	15.01	14.64	14.64	14.64	6,500
Sept 29, 2022	14.29	14.63	14.22	14.63	14.63	5,200
Sept 28, 2022	14.10	14.64	14.10	14.60	14.60	4,000
Sept 27, 2022	13.43	13.83	13.28	13.83	13.83	19,800
Sept 26, 2022	13.69	13.92	13.25	13.26	13.26	9,900
Sept 23, 2022	14.41	14.41	13.75	13.75	13.75	13,800
Sept 22, 2022	15.10	15.25	14.81	14.81	14.81	4,600
Sept 21, 2022	15.78	15.92	14.98	14.98	14.98	9,300
Sept 20, 2022	15.87	15.87	15.35	15.63	15.63	4,500
Sept 19, 2022	15.46	16.05	15.46	16.05	16.05	4,800
Sept 16, 2022	15.80	15.88	15.61	15.88	15.88	2,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,679.54-45.46(-0.22%)

S&P 5004,117.86-46.14(-1.11%)

DOW33,949.01-207.68(-0.61%)

CAD/USD0.7437-0.0032(-0.4232%)

CRUDE OIL78.41+1.27(+1.65%)

BTC-CAD30,814.65-607.76(-1.93%)

STOCKS END LOWER AS EARNINGS, RATE HIKE PATH WEIGH

Parex Resources Inc. (PARXF)

S&P/TSX
20,679.54
-45.46(-0.22%)

S&P 500
4,117.86
-46.14(-1.11%)

DOW
33,949.01
-207.68(-0.61%)

CAD/USD
0.7437
-0.0032(-0.4232%)

CRUDE OIL
78.41
+1.27(+1.65%)

BTC-CAD
30,814.65
-607.76(-1.93%)