Canada markets open in 1 hour 6 minutes

Parex Resources Inc. (PXT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.23+0.03 (+0.12%)
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202424.1824.4324.0824.2324.23137,400
Apr 23, 202423.6924.2423.5024.2024.20270,200
Apr 22, 202423.6423.8423.4223.7023.70267,200
Apr 19, 202423.6523.9523.5123.7423.74311,300
Apr 18, 202423.5823.8823.4623.6123.61400,600
Apr 17, 202423.4423.8823.3823.5823.58593,200
Apr 16, 202423.1923.6323.1123.5023.50414,300
Apr 15, 202423.4723.5123.1323.3523.35359,600
Apr 12, 202423.7023.9923.4123.4823.48263,200
Apr 11, 202423.6323.8323.4623.5823.58489,400
Apr 10, 202423.2123.6023.2123.6023.60440,100
Apr 09, 202423.0623.3423.0123.1523.15381,200
Apr 08, 202422.9323.4222.9323.1223.12431,800
Apr 05, 202422.3823.1822.3823.0123.01925,500
Apr 04, 202422.2922.4722.1722.3122.31466,600
Apr 03, 202422.1122.2621.7922.2222.22564,700
Apr 02, 202421.8422.2321.8422.0022.00585,500
Apr 01, 202421.9621.9621.7121.8421.84488,300
Mar 28, 202421.6021.7821.4421.6421.64772,700
Mar 27, 202421.4121.6921.3621.5221.52331,000
Mar 26, 202421.5721.6521.2021.4321.43339,500
Mar 25, 202421.2021.6521.2021.5621.56665,900
Mar 22, 202421.4021.4421.0921.1821.18487,600
Mar 21, 202421.2321.6821.2321.4121.41585,300
Mar 20, 202421.1521.3321.0121.2021.20395,200
Mar 19, 202421.1521.4121.0821.3021.30632,300
Mar 18, 202421.1621.2820.9221.2121.211,101,100
Mar 15, 202420.8721.1920.7621.0821.08697,400
Mar 14, 202420.6921.0920.4420.9020.90727,500
Mar 14, 20240.375 Dividend
Mar 13, 202421.1621.3920.9120.9120.53485,300
Mar 12, 202421.1121.2620.8721.0520.67500,700
Mar 11, 202420.8821.2620.6121.1520.77341,100
Mar 08, 202421.0221.2420.5320.9620.58862,600
Mar 07, 202421.0021.2520.5521.1120.73566,500
Mar 06, 202420.6520.9320.2520.5820.21874,700
Mar 05, 202420.8321.0420.1720.2019.841,002,500
Mar 04, 202421.1421.4020.5720.8620.491,613,300
Mar 01, 202422.4922.4920.2120.5020.132,673,600
Feb 29, 202421.9522.3521.7921.9021.51797,700
Feb 28, 202421.9921.9921.6521.8921.50554,800
Feb 27, 202421.5721.8621.4721.8121.42457,000
Feb 26, 202421.5422.0021.3821.5721.18402,200
Feb 23, 202421.1821.5820.8921.5421.151,104,700
Feb 22, 202421.3921.6421.1421.1520.77807,400
Feb 21, 202421.1921.5321.1121.3821.00639,300
Feb 20, 202420.9521.8320.9521.1920.811,196,500
Feb 16, 202420.7020.8820.4120.8320.46586,700
Feb 15, 202420.3520.8520.3520.7320.36404,200
Feb 14, 202420.5020.7720.3820.5620.19684,900
Feb 13, 202421.9121.9720.2020.4020.031,266,000
Feb 12, 202421.9822.0921.9222.0121.62369,500
Feb 09, 202421.8522.0821.8522.0221.63377,800
Feb 08, 202421.7622.0321.7621.8521.46392,100
Feb 07, 202421.7522.0221.6621.7521.36367,200
Feb 06, 202422.0122.1121.8421.9521.56367,700
Feb 05, 202422.1222.2921.6721.9721.58326,600
Feb 02, 202421.8722.2621.8722.1221.72213,000
Feb 01, 202422.4422.5921.9421.9921.60350,300
Jan 31, 202423.0123.0621.8922.2621.86663,700
Jan 30, 202422.8523.0622.6523.0122.60321,200
Jan 29, 202423.0023.2022.8522.9622.55199,300
Jan 26, 202423.0023.3022.8723.1222.71206,300
Jan 25, 202422.6823.1522.6222.9622.55378,100
Jan 24, 202422.8622.9222.2522.5122.11262,100
Jan 23, 202422.4922.9022.4922.7122.30249,400
Jan 22, 202421.9922.5021.7822.4322.03465,800
Jan 19, 202422.2022.3821.7521.8721.48473,400
Jan 18, 202422.4922.9822.1022.1121.71572,500
Jan 17, 202421.4922.2921.4422.2021.801,099,800
Jan 16, 202424.5024.7321.6421.6921.302,023,300
Jan 15, 202425.5225.7725.2525.7325.2787,200
Jan 12, 202424.9525.5224.5225.4725.01272,200
Jan 11, 202424.2124.6924.0824.5824.14282,200
Jan 10, 202424.5024.7423.9123.9823.55648,900
Jan 09, 202424.7024.7024.3224.5024.06164,400
Jan 08, 202424.5724.7524.4024.6424.20280,300
Jan 05, 202425.3425.3424.8424.9424.49201,700
Jan 04, 202425.6825.7224.9825.1624.71169,500
Jan 03, 202425.1825.6025.1825.3924.93192,700
Jan 02, 202425.2625.3024.9525.2524.80315,800
Dec 29, 202325.0525.1724.9224.9524.50175,900
Dec 28, 202325.3625.4024.9724.9924.54151,800
Dec 27, 202325.4125.7625.3725.3924.93214,600
Dec 22, 202325.4125.7825.3125.4024.94525,800
Dec 21, 202325.2525.4124.9825.3824.92401,600
Dec 20, 202324.5625.3624.5625.1324.68589,100
Dec 19, 202324.0024.6523.9124.5724.13645,700
Dec 18, 202324.2624.4623.8323.9823.55537,900
Dec 15, 202324.3624.3623.8024.0623.63439,500
Dec 14, 202324.6524.7824.3324.3623.92372,900
Dec 14, 20230.375 Dividend
Dec 13, 202324.5125.1024.3524.5623.75319,600
Dec 12, 202324.1924.7324.1924.5023.69363,000
Dec 11, 202325.5325.5324.6924.8424.02357,600
Dec 08, 202325.6025.8725.3525.5224.68262,200
Dec 07, 202325.6225.9025.3625.3924.55410,900
Dec 06, 202326.0426.2525.4525.4724.63350,700
Dec 05, 202326.4426.7826.1426.2725.40313,300
Dec 04, 202327.1227.1626.3026.3325.46507,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...