Parex Resources Inc. (PXT.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 24.27 | 24.49 | 23.91 | 24.11 | 24.11 | 693,200 |
| Jan. 20, 2022 | 24.97 | 25.71 | 24.69 | 24.96 | 24.96 | 586,600 |
| Jan. 19, 2022 | 25.46 | 25.67 | 25.05 | 25.09 | 25.09 | 617,300 |
| Jan. 18, 2022 | 25.40 | 25.94 | 25.24 | 25.49 | 25.49 | 657,900 |
| Jan. 17, 2022 | 25.00 | 25.50 | 24.96 | 25.27 | 25.27 | 162,200 |
| Jan. 14, 2022 | 24.06 | 25.12 | 24.06 | 25.06 | 25.06 | 655,900 |
| Jan. 13, 2022 | 24.42 | 24.53 | 24.08 | 24.16 | 24.16 | 307,100 |
| Jan. 12, 2022 | 24.84 | 24.94 | 24.24 | 24.40 | 24.40 | 403,200 |
| Jan. 11, 2022 | 23.95 | 24.58 | 23.72 | 24.50 | 24.50 | 659,100 |
| Jan. 10, 2022 | 23.90 | 23.99 | 23.61 | 23.73 | 23.73 | 483,500 |
| Jan. 07, 2022 | 23.80 | 24.41 | 23.57 | 23.96 | 23.96 | 402,400 |
| Jan. 06, 2022 | 22.90 | 23.97 | 22.79 | 23.89 | 23.89 | 928,200 |
| Jan. 05, 2022 | 22.52 | 22.95 | 22.40 | 22.45 | 22.45 | 425,500 |
| Jan. 04, 2022 | 21.98 | 23.08 | 21.95 | 22.46 | 22.46 | 565,400 |
| Dec. 31, 2021 | 21.54 | 21.72 | 21.36 | 21.61 | 21.61 | 200,700 |
| Dec. 30, 2021 | 21.40 | 21.94 | 21.30 | 21.67 | 21.67 | 317,300 |
| Dec. 29, 2021 | 21.66 | 21.71 | 21.25 | 21.26 | 21.26 | 292,900 |
| Dec. 24, 2021 | 21.06 | 21.25 | 21.06 | 21.25 | 21.25 | 33,800 |
| Dec. 23, 2021 | 21.28 | 21.33 | 20.67 | 21.15 | 21.15 | 536,500 |
| Dec. 22, 2021 | 21.13 | 21.38 | 20.81 | 21.25 | 21.25 | 347,900 |
| Dec. 21, 2021 | 20.85 | 21.31 | 20.85 | 21.25 | 21.25 | 322,100 |
| Dec. 20, 2021 | 19.87 | 20.68 | 19.72 | 20.65 | 20.65 | 602,400 |
| Dec. 17, 2021 | 21.33 | 21.48 | 20.28 | 20.53 | 20.53 | 1,138,200 |
| Dec. 16, 2021 | 20.85 | 21.69 | 20.74 | 21.54 | 21.54 | 714,000 |
| Dec. 15, 2021 | 20.48 | 20.67 | 20.00 | 20.56 | 20.56 | 547,000 |
| Dec. 14, 2021 | 21.00 | 21.01 | 20.31 | 20.59 | 20.59 | 434,500 |
| Dec. 14, 2021 | 0.125 Dividend | |||||
| Dec. 13, 2021 | 21.87 | 21.87 | 21.13 | 21.39 | 21.26 | 577,600 |
| Dec. 10, 2021 | 21.21 | 21.66 | 20.96 | 21.62 | 21.49 | 339,700 |
| Dec. 09, 2021 | 21.46 | 21.46 | 20.72 | 20.86 | 20.74 | 793,600 |
| Dec. 08, 2021 | 22.20 | 22.30 | 21.69 | 21.74 | 21.61 | 427,700 |
| Dec. 07, 2021 | 21.94 | 22.56 | 21.91 | 22.22 | 22.09 | 397,500 |
| Dec. 06, 2021 | 21.10 | 21.72 | 20.86 | 21.55 | 21.42 | 789,700 |
| Dec. 03, 2021 | 21.23 | 21.57 | 20.91 | 21.01 | 20.89 | 470,400 |
| Dec. 02, 2021 | 20.53 | 21.06 | 20.15 | 21.01 | 20.89 | 435,700 |
| Dec. 01, 2021 | 21.06 | 21.63 | 20.49 | 20.49 | 20.37 | 1,035,700 |
| Nov. 30, 2021 | 20.77 | 21.06 | 19.91 | 20.48 | 20.36 | 880,200 |
| Nov. 29, 2021 | 21.77 | 22.07 | 21.05 | 21.05 | 20.93 | 475,800 |
| Nov. 26, 2021 | 22.50 | 22.51 | 20.90 | 21.39 | 21.26 | 753,900 |
| Nov. 25, 2021 | 23.36 | 23.67 | 23.17 | 23.20 | 23.06 | 253,200 |
| Nov. 24, 2021 | 22.70 | 23.54 | 22.67 | 23.44 | 23.30 | 544,400 |
| Nov. 23, 2021 | 22.26 | 22.94 | 22.26 | 22.80 | 22.67 | 390,100 |
| Nov. 22, 2021 | 21.79 | 22.27 | 21.63 | 22.14 | 22.01 | 296,700 |
| Nov. 19, 2021 | 22.30 | 22.39 | 21.48 | 21.79 | 21.66 | 1,089,800 |
| Nov. 18, 2021 | 22.33 | 22.88 | 22.32 | 22.68 | 22.55 | 375,100 |
| Nov. 17, 2021 | 22.24 | 22.88 | 22.15 | 22.34 | 22.21 | 371,300 |
| Nov. 16, 2021 | 22.49 | 22.84 | 22.42 | 22.42 | 22.29 | 245,500 |
| Nov. 15, 2021 | 22.03 | 22.51 | 21.82 | 22.40 | 22.27 | 356,700 |
| Nov. 15, 2021 | 0.25 Dividend | |||||
| Nov. 12, 2021 | 22.03 | 22.42 | 21.99 | 22.40 | 22.02 | 321,000 |
| Nov. 11, 2021 | 21.96 | 22.23 | 21.74 | 22.10 | 21.73 | 439,100 |
| Nov. 10, 2021 | 22.59 | 22.61 | 21.71 | 21.83 | 21.46 | 425,000 |
| Nov. 09, 2021 | 23.03 | 23.04 | 22.44 | 22.49 | 22.11 | 692,300 |
| Nov. 08, 2021 | 22.88 | 23.44 | 22.76 | 23.05 | 22.66 | 479,100 |
| Nov. 05, 2021 | 23.24 | 23.39 | 22.68 | 22.78 | 22.39 | 561,000 |
| Nov. 04, 2021 | 23.70 | 23.70 | 22.61 | 23.08 | 22.69 | 942,200 |
| Nov. 03, 2021 | 23.75 | 24.01 | 23.55 | 23.66 | 23.26 | 287,200 |
| Nov. 02, 2021 | 24.50 | 24.62 | 24.00 | 24.03 | 23.62 | 421,000 |
| Nov. 01, 2021 | 24.28 | 24.81 | 24.26 | 24.60 | 24.18 | 360,300 |
| Oct. 29, 2021 | 24.22 | 24.27 | 23.82 | 24.03 | 23.62 | 389,400 |
| Oct. 28, 2021 | 24.31 | 24.52 | 23.78 | 24.29 | 23.88 | 632,300 |
| Oct. 27, 2021 | 24.96 | 24.96 | 24.34 | 24.34 | 23.93 | 385,400 |
| Oct. 26, 2021 | 25.60 | 25.78 | 25.09 | 25.11 | 24.68 | 527,800 |
| Oct. 25, 2021 | 25.58 | 25.79 | 25.38 | 25.58 | 25.15 | 1,172,300 |
| Oct. 22, 2021 | 25.02 | 25.31 | 24.86 | 25.28 | 24.85 | 577,800 |
| Oct. 21, 2021 | 25.30 | 25.54 | 24.84 | 24.93 | 24.51 | 365,100 |
| Oct. 20, 2021 | 25.50 | 25.61 | 25.28 | 25.39 | 24.96 | 300,700 |
| Oct. 19, 2021 | 26.00 | 26.00 | 25.41 | 25.62 | 25.19 | 331,600 |
| Oct. 18, 2021 | 25.69 | 25.85 | 25.35 | 25.40 | 24.97 | 411,400 |
| Oct. 15, 2021 | 25.65 | 25.90 | 25.47 | 25.58 | 25.15 | 378,000 |
| Oct. 14, 2021 | 25.24 | 25.69 | 24.98 | 25.61 | 25.18 | 360,400 |
| Oct. 13, 2021 | 25.02 | 25.27 | 24.75 | 24.93 | 24.51 | 329,600 |
| Oct. 12, 2021 | 25.20 | 25.33 | 24.74 | 25.02 | 24.60 | 397,500 |
| Oct. 08, 2021 | 24.95 | 25.49 | 24.89 | 25.18 | 24.75 | 518,100 |
| Oct. 07, 2021 | 24.30 | 24.90 | 24.05 | 24.84 | 24.42 | 645,900 |
| Oct. 06, 2021 | 24.00 | 24.39 | 23.75 | 24.33 | 23.92 | 302,000 |
| Oct. 05, 2021 | 24.12 | 24.43 | 23.94 | 24.39 | 23.98 | 395,100 |
| Oct. 04, 2021 | 23.51 | 24.24 | 23.47 | 23.90 | 23.50 | 724,700 |
| Oct. 01, 2021 | 23.07 | 23.55 | 23.07 | 23.29 | 22.90 | 309,400 |
| Sep. 30, 2021 | 22.91 | 23.17 | 22.52 | 23.04 | 22.65 | 481,100 |
| Sep. 29, 2021 | 22.91 | 23.04 | 22.50 | 22.94 | 22.55 | 368,800 |
| Sep. 28, 2021 | 22.80 | 23.15 | 22.69 | 22.75 | 22.36 | 545,100 |
| Sep. 27, 2021 | 22.75 | 23.30 | 22.46 | 22.63 | 22.25 | 888,100 |
| Sep. 24, 2021 | 21.57 | 22.50 | 21.37 | 22.47 | 22.09 | 532,700 |
| Sep. 23, 2021 | 21.49 | 21.84 | 21.25 | 21.59 | 21.22 | 492,400 |
| Sep. 22, 2021 | 20.13 | 21.43 | 20.10 | 21.30 | 20.94 | 718,700 |
| Sep. 21, 2021 | 19.96 | 20.10 | 19.56 | 19.88 | 19.54 | 317,400 |
| Sep. 20, 2021 | 19.97 | 20.03 | 19.39 | 19.63 | 19.30 | 466,300 |
| Sep. 17, 2021 | 21.09 | 21.12 | 20.23 | 20.40 | 20.05 | 969,400 |
| Sep. 16, 2021 | 21.30 | 21.34 | 20.93 | 21.23 | 20.87 | 490,800 |
| Sep. 15, 2021 | 20.45 | 21.35 | 20.43 | 21.33 | 20.97 | 523,600 |
| Sep. 14, 2021 | 20.60 | 20.62 | 20.03 | 20.14 | 19.80 | 330,400 |
| Sep. 14, 2021 | 0.125 Dividend | |||||
| Sep. 13, 2021 | 20.26 | 20.72 | 20.17 | 20.57 | 20.10 | 711,800 |
| Sep. 10, 2021 | 20.24 | 20.30 | 19.82 | 19.82 | 19.37 | 297,900 |
| Sep. 09, 2021 | 20.04 | 20.20 | 19.84 | 20.07 | 19.61 | 350,500 |
| Sep. 08, 2021 | 20.58 | 20.60 | 20.12 | 20.14 | 19.68 | 398,000 |
| Sep. 07, 2021 | 20.56 | 20.73 | 20.28 | 20.41 | 19.94 | 379,000 |
| Sep. 03, 2021 | 21.06 | 21.17 | 20.58 | 20.86 | 20.38 | 548,900 |
| Sep. 02, 2021 | 20.22 | 21.40 | 20.22 | 21.15 | 20.67 | 824,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
