Canada markets closed

Parex Resources Inc. (PXT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.09+0.26 (+2.03%)
At close: 04:00PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202413.0013.1912.8313.0913.09885,200
Oct 03, 202412.2412.9012.0912.8312.831,257,400
Oct 02, 202412.5712.7012.0912.1012.10785,800
Oct 01, 202411.9212.4811.8912.4012.401,601,600
Sept 30, 202411.9112.1211.9112.0012.00418,700
Sept 27, 202411.7912.0311.7011.9511.95858,000
Sept 26, 202411.8511.9111.5811.7211.721,564,600
Sept 25, 202412.0112.0411.8611.9511.95947,600
Sept 24, 202412.1112.1811.9812.0012.001,249,800
Sept 23, 202412.0312.2911.9711.9811.982,295,900
Sept 20, 202412.1012.2111.9212.0112.011,635,200
Sept 19, 202412.2112.2311.9312.1212.121,048,000
Sept 18, 202412.2312.2912.0812.1012.101,099,500
Sept 17, 202412.2612.3612.1112.2712.271,984,300
Sept 16, 202411.9912.4211.9912.1912.191,086,300
Sept 13, 202412.1512.1811.7911.8811.88890,700
Sept 12, 202412.0012.2211.9312.0312.03781,500
Sept 11, 202412.8512.8711.9212.0512.051,816,100
Sept 10, 202413.0113.0312.7912.8312.831,551,700
Sept 09, 202412.9313.0912.8913.0113.011,768,500
Sept 09, 20240.385 Dividend
Sept 06, 202413.3013.3912.9913.1312.741,553,000
Sept 05, 202413.4613.7413.1713.2312.84652,700
Sept 04, 202413.3613.4013.0913.3712.981,494,600
Sept 03, 202413.6013.8813.1513.2512.861,519,800
Aug 30, 202413.0513.5912.7013.5313.131,866,100
Aug 29, 202413.8614.0011.3313.1812.796,462,500
Aug 28, 202417.2317.3517.0817.2616.751,105,900
Aug 27, 202417.5717.5717.1817.2516.74652,000
Aug 26, 202417.5717.7217.3417.5117.00549,200
Aug 23, 202417.3617.5517.3017.3116.80592,600
Aug 22, 202417.6617.6617.2117.2616.75506,900
Aug 21, 202417.3517.6217.3417.5317.02747,100
Aug 20, 202417.5117.5817.1917.2516.74959,900
Aug 19, 202417.3217.7417.1317.5016.991,659,800
Aug 16, 202417.4017.5017.1117.3016.79821,600
Aug 15, 202417.7618.1417.5017.5117.00741,200
Aug 14, 202417.6517.8117.5017.7117.19340,200
Aug 13, 202417.4417.6917.4417.6317.11389,600
Aug 12, 202416.8617.5916.8217.5117.00716,500
Aug 09, 202416.8316.8316.4716.7216.23596,000
Aug 08, 202416.9916.9916.6316.6616.17711,900
Aug 07, 202417.2317.3616.6916.7216.231,079,300
Aug 06, 202417.1417.1816.7516.9516.451,643,000
Aug 02, 202417.6917.8216.9317.2316.721,936,300
Aug 01, 202419.7419.7818.3018.5117.972,455,300
Jul 31, 202420.5121.0020.5120.7120.10496,500
Jul 30, 202420.6820.8120.2420.4119.81780,300
Jul 29, 202420.8720.8720.5520.7220.11426,300
Jul 26, 202420.4220.9020.4120.7120.10354,600
Jul 25, 202420.3920.4820.0820.3919.79471,400
Jul 24, 202420.8121.0020.4020.4219.82403,500
Jul 23, 202421.0821.0820.5620.7720.16326,700
Jul 22, 202421.4121.4321.0521.1420.52383,000
Jul 19, 202421.4621.7321.3921.3920.76215,200
Jul 18, 202421.4821.6421.3821.6321.00585,600
Jul 17, 202421.5321.7621.3721.4520.82433,000
Jul 16, 202421.6221.7721.3021.4720.84436,200
Jul 15, 202421.6621.7921.5621.7021.06273,800
Jul 12, 202421.5721.7521.5221.6020.97292,300
Jul 11, 202421.0721.7021.0421.5020.87421,300
Jul 10, 202420.6121.1020.6121.0720.45170,200
Jul 09, 202421.0021.0320.5920.6120.01226,000
Jul 08, 202420.8921.1320.7321.0820.46551,700
Jul 05, 202421.7821.7920.7820.9220.311,177,700
Jul 04, 202421.7121.8421.6821.8221.18585,300
Jul 03, 202422.0222.0721.6221.6921.05208,800
Jul 02, 202422.1022.3321.8921.9921.35423,600
Jun 28, 202421.9822.1021.8521.9221.28939,800
Jun 27, 202421.8621.9821.7821.9121.27201,500
Jun 26, 202421.7221.9921.6921.7521.11285,100
Jun 25, 202421.8021.9321.6921.7621.12526,400
Jun 24, 202421.5321.9121.5321.8921.25566,500
Jun 21, 202421.7421.9321.3521.4520.82992,700
Jun 20, 202421.3321.6921.3321.6220.991,155,100
Jun 19, 202421.2821.5421.1921.3120.69195,400
Jun 18, 202421.3621.5921.2021.3020.68385,100
Jun 17, 202421.3021.4720.9621.3620.73874,700
Jun 14, 202421.5121.5521.2821.3220.69349,500
Jun 13, 202422.3222.3821.5821.5920.96298,300
Jun 12, 202422.6522.7522.3822.3821.72244,800
Jun 11, 202422.1122.5721.9822.5521.89367,500
Jun 10, 202422.0022.3021.9622.1521.50439,700
Jun 10, 20240.385 Dividend
Jun 07, 202422.3122.4222.1122.2021.18451,200
Jun 06, 202421.9922.5221.9622.4521.41306,600
Jun 05, 202421.4121.9821.3221.9620.95493,600
Jun 04, 202421.2121.3820.8921.2120.231,113,400
Jun 03, 202422.4522.5021.3421.4120.42655,700
May 31, 202422.5422.7722.0322.3721.341,076,900
May 30, 202422.4722.8822.3722.4521.41190,800
May 29, 202422.9623.1622.4022.5521.51983,800
May 28, 202422.4023.0322.4023.0121.95619,000
May 27, 202422.4722.5622.3122.4021.3782,900
May 24, 202422.3522.5622.3122.4721.43271,800
May 23, 202422.6122.7622.1522.2921.26263,400
May 22, 202422.9322.9622.5722.6321.59490,300
May 21, 202423.2223.3423.0123.0421.981,099,700
May 17, 202423.2123.4723.1023.2222.15707,400
May 16, 202423.8423.9023.1423.1522.08305,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...