Canada markets open in 6 hours 54 minutes

Parex Resources Inc. (PXT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.45-0.17 (-0.79%)
At close: 04:00PM EDT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202421.7421.9321.3521.4521.45992,700
Jun 20, 202421.3321.6921.3321.6221.621,155,100
Jun 19, 202421.2821.5421.1921.3121.31195,400
Jun 18, 202421.3621.5921.2021.3021.30385,100
Jun 17, 202421.3021.4720.9621.3621.36874,700
Jun 14, 202421.5121.5521.2821.3221.32349,500
Jun 13, 202422.3222.3821.5821.5921.59298,300
Jun 12, 202422.6522.7522.3822.3822.38244,800
Jun 11, 202422.1122.5721.9822.5522.55367,500
Jun 10, 202422.0022.3021.9622.1522.15439,700
Jun 10, 20240.385 Dividend
Jun 07, 202422.3122.4222.1122.2021.82451,200
Jun 06, 202421.9922.5221.9622.4522.06306,600
Jun 05, 202421.4121.9821.3221.9621.58493,600
Jun 04, 202421.2121.3820.8921.2120.841,113,400
Jun 03, 202422.4522.5021.3421.4121.04655,700
May 31, 202422.5422.7722.0322.3721.981,076,900
May 30, 202422.4722.8822.3722.4522.06190,800
May 29, 202422.9623.1622.4022.5522.16983,800
May 28, 202422.4023.0322.4023.0122.61619,000
May 27, 202422.4722.5622.3122.4022.0182,900
May 24, 202422.3522.5622.3122.4722.08271,800
May 23, 202422.6122.7622.1522.2921.90263,400
May 22, 202422.9322.9622.5722.6322.24490,300
May 21, 202423.2223.3423.0123.0422.641,099,700
May 17, 202423.2123.4723.1023.2222.82707,400
May 16, 202423.8423.9023.1423.1522.75305,000
May 15, 202423.7823.8523.4823.7223.31662,300
May 14, 202424.0024.2123.6823.7823.37326,400
May 13, 202424.1624.3323.9024.0823.66874,800
May 10, 202424.4824.5524.0624.1023.68344,400
May 09, 202423.7524.8823.7024.6024.17556,100
May 08, 202423.6923.9223.6223.6723.26293,100
May 07, 202423.5523.8723.5023.7123.30400,000
May 06, 202423.8623.9523.5023.5223.11559,200
May 03, 202424.0024.0323.6623.8623.45449,800
May 02, 202423.6424.0723.6423.9423.52504,700
May 01, 202423.8623.9523.4523.6723.26374,800
Apr 30, 202424.4024.4023.9024.0023.58343,900
Apr 29, 202424.1624.4624.0424.4023.98260,700
Apr 26, 202424.3124.4024.1524.2423.82365,400
Apr 25, 202424.0224.3623.9924.3323.91232,800
Apr 24, 202424.1824.4324.0824.2323.81137,400
Apr 23, 202423.6924.2423.5024.2023.78270,200
Apr 22, 202423.6423.8423.4223.7023.29267,200
Apr 19, 202423.6523.9523.5123.7423.33311,300
Apr 18, 202423.5823.8823.4623.6123.20400,600
Apr 17, 202423.4423.8823.3823.5823.17593,200
Apr 16, 202423.1923.6323.1123.5023.09414,300
Apr 15, 202423.4723.5123.1323.3522.95359,600
Apr 12, 202423.7023.9923.4123.4823.07263,200
Apr 11, 202423.6323.8323.4623.5823.17489,400
Apr 10, 202423.2123.6023.2123.6023.19440,100
Apr 09, 202423.0623.3423.0123.1522.75381,200
Apr 08, 202422.9323.4222.9323.1222.72431,800
Apr 05, 202422.3823.1822.3823.0122.61925,500
Apr 04, 202422.2922.4722.1722.3121.92466,600
Apr 03, 202422.1122.2621.7922.2221.83564,700
Apr 02, 202421.8422.2321.8422.0021.62585,500
Apr 01, 202421.9621.9621.7121.8421.46488,300
Mar 28, 202421.6021.7821.4421.6421.26772,700
Mar 27, 202421.4121.6921.3621.5221.15331,000
Mar 26, 202421.5721.6521.2021.4321.06339,500
Mar 25, 202421.2021.6521.2021.5621.19665,900
Mar 22, 202421.4021.4421.0921.1820.81487,600
Mar 21, 202421.2321.6821.2321.4121.04585,300
Mar 20, 202421.1521.3321.0121.2020.83395,200
Mar 19, 202421.1521.4121.0821.3020.93632,300
Mar 18, 202421.1621.2820.9221.2120.841,101,100
Mar 15, 202420.8721.1920.7621.0820.71697,400
Mar 14, 202420.6921.0920.4420.9020.54727,500
Mar 14, 20240.375 Dividend
Mar 13, 202421.1621.3920.9120.9120.18485,300
Mar 12, 202421.1121.2620.8721.0520.31500,700
Mar 11, 202420.8821.2620.6121.1520.41341,100
Mar 08, 202421.0221.2420.5320.9620.23862,600
Mar 07, 202421.0021.2520.5521.1120.37566,500
Mar 06, 202420.6520.9320.2520.5819.86874,700
Mar 05, 202420.8321.0420.1720.2019.491,002,500
Mar 04, 202421.1421.4020.5720.8620.131,613,300
Mar 01, 202422.4922.4920.2120.5019.782,673,600
Feb 29, 202421.9522.3521.7921.9021.13797,700
Feb 28, 202421.9921.9921.6521.8921.12554,800
Feb 27, 202421.5721.8621.4721.8121.05457,000
Feb 26, 202421.5422.0021.3821.5720.82402,200
Feb 23, 202421.1821.5820.8921.5420.791,104,700
Feb 22, 202421.3921.6421.1421.1520.41807,400
Feb 21, 202421.1921.5321.1121.3820.63639,300
Feb 20, 202420.9521.8320.9521.1920.451,196,500
Feb 16, 202420.7020.8820.4120.8320.10586,700
Feb 15, 202420.3520.8520.3520.7320.01404,200
Feb 14, 202420.5020.7720.3820.5619.84684,900
Feb 13, 202421.9121.9720.2020.4019.691,266,000
Feb 12, 202421.9822.0921.9222.0121.24369,500
Feb 09, 202421.8522.0821.8522.0221.25377,800
Feb 08, 202421.7622.0321.7621.8521.09392,100
Feb 07, 202421.7522.0221.6621.7520.99367,200
Feb 06, 202422.0122.1121.8421.9521.18367,700
Feb 05, 202422.1222.2921.6721.9721.20326,600
Feb 02, 202421.8722.2621.8722.1221.35213,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...