Canada markets closed

Parex Resources Inc. (PXT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.00+0.11 (+0.55%)
At close: 04:00PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202219.3720.1519.0720.0020.00526,876
Aug 12, 202220.1820.1819.6119.8919.891,012,700
Aug 11, 202219.8020.7919.8020.2320.23659,100
Aug 10, 202219.1019.9219.0519.5519.551,232,100
Aug 09, 202221.0021.0019.1919.2819.282,018,400
Aug 08, 202221.7121.7821.0421.5821.58417,800
Aug 05, 202220.9022.0120.9021.8721.87457,400
Aug 04, 202222.9622.9621.1321.2221.22555,200
Aug 03, 202224.0724.0723.0023.0723.07425,800
Aug 02, 202223.7424.0523.4423.9223.92559,700
Jul 29, 202223.0923.8823.0123.8423.84714,600
Jul 28, 202222.6722.8222.2722.7322.73339,000
Jul 27, 202222.3022.6722.1022.4222.42329,600
Jul 26, 202222.5922.9722.1322.1722.17332,300
Jul 25, 202221.7022.4621.6522.3222.32312,800
Jul 22, 202222.0622.2421.5721.5721.57398,400
Jul 21, 202222.1522.6521.7221.9721.97428,800
Jul 20, 202221.9522.7121.9322.5722.57297,000
Jul 19, 202221.6622.2821.6622.1722.17309,100
Jul 18, 202221.0021.9920.9621.7221.72351,100
Jul 15, 202220.5420.7720.1320.7220.72397,300
Jul 14, 202219.7220.2419.2920.2220.22556,800
Jul 13, 202220.3020.6519.9619.9719.97606,100
Jul 12, 202220.6620.8620.0520.5420.54320,300
Jul 11, 202220.9721.2920.7521.1421.14332,400
Jul 08, 202221.6821.6920.8521.3321.33336,000
Jul 07, 202221.0421.4920.9421.3421.34546,000
Jul 06, 202221.3721.7819.9120.3620.36512,600
Jul 05, 202221.6721.9421.0921.6021.60805,900
Jul 04, 202222.1922.5521.8122.3322.33522,900
Jun 30, 202221.6222.0421.3621.8021.80832,800
Jun 29, 202222.8923.0721.7921.8621.86533,100
Jun 28, 202222.5022.9222.1622.5822.58878,100
Jun 27, 202221.3622.1421.3022.0222.02814,800
Jun 24, 202221.0421.7620.7521.1621.16598,400
Jun 23, 202222.5822.5820.6020.7820.78876,700
Jun 22, 202221.8222.6421.5022.3422.34909,900
Jun 21, 202222.8423.4522.7122.7922.791,089,700
Jun 20, 202223.4423.4621.0322.4122.411,397,200
Jun 17, 202225.3925.5523.6723.7423.741,674,100
Jun 16, 202225.9126.2025.2725.4725.47908,400
Jun 15, 202226.8326.9225.9726.6126.61964,000
Jun 14, 202228.2028.2026.5626.8426.84721,900
Jun 14, 20220.25 Dividend
Jun 13, 202227.9428.6027.5028.0227.77644,400
Jun 10, 202229.4129.4328.2128.8228.56696,500
Jun 09, 202229.8229.9929.3729.5129.25509,400
Jun 08, 202230.0130.1629.5330.0129.74663,500
Jun 07, 202228.8930.0228.8929.8929.62426,600
Jun 06, 202228.9129.5128.8929.0128.75383,600
Jun 03, 202228.7528.9428.5428.8528.59373,800
Jun 02, 202228.3628.8328.2028.7328.47511,000
Jun 01, 202228.3228.9128.2428.6728.41758,800
May 31, 202228.5028.9827.7628.0127.76955,300
May 30, 202227.0928.4427.0028.3828.13558,900
May 27, 202227.1027.1026.5326.7526.51901,700
May 26, 202227.6227.6227.0427.1026.86376,300
May 25, 202226.0027.6526.0027.2827.04913,800
May 24, 202225.2226.1725.2225.8625.63544,400
May 20, 202226.1226.1224.9725.1924.97510,700
May 19, 202225.2726.1325.0425.9125.68458,100
May 18, 202226.1726.3525.3825.7325.50307,400
May 17, 202226.1126.3325.9226.0025.77394,700
May 16, 202225.3825.9925.3225.8025.57404,300
May 13, 202224.6625.7524.4025.2224.99512,300
May 12, 202224.3424.6223.5824.1523.93674,500
May 11, 202224.0624.4923.5523.5523.34589,600
May 10, 202223.7124.3423.1123.6923.48685,400
May 09, 202224.8624.8623.3223.3923.18521,900
May 06, 202225.5225.5224.6625.3925.16370,500
May 05, 202226.1626.1624.9125.4425.21436,900
May 04, 202225.6525.9725.1025.8625.63474,700
May 03, 202224.9125.5424.8325.2325.00447,500
May 02, 202224.7825.0124.1624.8324.61446,100
Apr 29, 202225.2225.5524.7925.0424.82778,200
Apr 28, 202225.0625.3824.0325.2124.991,090,500
Apr 27, 202225.5325.5324.6824.8024.58850,800
Apr 26, 202224.7225.8724.7125.3125.08507,700
Apr 25, 202224.2724.6823.7824.4924.27687,000
Apr 22, 202225.4026.0024.9224.9824.76528,100
Apr 21, 202227.0027.1125.4325.4625.23576,400
Apr 20, 202226.5427.0326.3826.7526.51428,400
Apr 19, 202226.3726.6826.2526.3326.10490,300
Apr 18, 202226.1126.8726.0526.5326.29465,800
Apr 14, 202225.6826.0025.3025.9125.68317,300
Apr 13, 202225.6325.8325.1625.7325.50494,600
Apr 12, 202225.3026.0025.2325.2625.03534,700
Apr 11, 202225.8825.8824.7624.8224.601,188,000
Apr 08, 202226.1026.3725.9125.9925.76568,200
Apr 07, 202225.7126.3425.5326.0125.78595,700
Apr 06, 202226.2026.4225.5225.5825.35312,500
Apr 05, 202226.5626.8626.0326.0925.86307,500
Apr 04, 202226.5026.5426.0326.4926.25573,200
Apr 01, 202225.6426.3625.4026.1225.89857,900
Mar 31, 202226.5426.6725.6525.6525.42619,600
Mar 30, 202227.0427.5026.7826.8526.61822,700
Mar 29, 202227.0927.1025.9026.6326.39765,200
Mar 28, 202227.2627.7527.0227.5627.31410,000
Mar 25, 202227.5727.9127.5727.8727.62408,900
Mar 24, 202227.0027.8626.9727.7227.47481,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...