Parex Resources (TSX: PXT )

21.64 +0.12 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 21.60 21.78 21.44 21.64 772,683 +0.12(+0.56%)
Mar 27, 2024 21.41 21.69 21.36 21.52 331,048 +0.09(+0.42%)
Mar 26, 2024 21.57 21.65 21.20 21.43 339,477 -0.13(-0.60%)
Mar 25, 2024 21.20 21.65 21.20 21.56 665,881 +0.38(+1.79%)
Mar 22, 2024 21.40 21.44 21.09 21.18 487,572 -0.23(-1.07%)
Mar 21, 2024 21.23 21.68 21.23 21.41 585,324 +0.21(+0.99%)
Mar 20, 2024 21.15 21.33 21.01 21.20 395,216 -0.10(-0.47%)
Mar 19, 2024 21.15 21.41 21.08 21.30 632,265 +0.09(+0.42%)
Mar 18, 2024 21.16 21.28 20.92 21.21 1,101,062 +0.13(+0.62%)
Mar 15, 2024 20.87 21.19 20.76 21.08 697,408 +0.18(+0.86%)
Mar 14, 2024 20.69 21.09 20.44 20.90 727,535 -0.01(-0.05%)
Mar 13, 2024 21.16 21.39 20.91 20.91 485,320 -0.14(-0.67%)
Mar 12, 2024 21.11 21.26 20.87 21.05 500,731 -0.10(-0.47%)
Mar 11, 2024 20.88 21.26 20.61 21.15 341,066 +0.19(+0.91%)
Mar 08, 2024 21.02 21.24 20.53 20.96 862,578 -0.15(-0.71%)
Mar 07, 2024 21.00 21.25 20.55 21.11 566,539 +0.53(+2.58%)
Mar 06, 2024 20.65 20.93 20.25 20.58 874,663 +0.38(+1.88%)
Mar 05, 2024 20.83 21.04 20.17 20.20 1,002,489 -0.66(-3.16%)
Mar 04, 2024 21.14 21.40 20.57 20.86 1,613,331 +0.36(+1.76%)
Mar 01, 2024 22.49 22.49 20.21 20.50 2,673,636 -1.40(-6.39%)
Feb 29, 2024 21.95 22.35 21.79 21.90 797,705 +0.01(+0.05%)
Feb 28, 2024 21.99 21.99 21.65 21.89 554,754 +0.08(+0.37%)
Feb 27, 2024 21.57 21.86 21.47 21.81 456,958 +0.24(+1.11%)
Feb 26, 2024 21.54 22.00 21.38 21.57 402,165 +0.03(+0.14%)
Feb 23, 2024 21.18 21.58 20.89 21.54 1,104,737 +0.39(+1.84%)
Feb 22, 2024 21.39 21.64 21.14 21.15 807,408 -0.23(-1.08%)
Feb 21, 2024 21.19 21.53 21.11 21.38 639,287 +0.19(+0.90%)
Feb 20, 2024 20.95 21.83 20.95 21.19 1,196,459 +0.36(+1.73%)
Feb 16, 2024 20.83 0 +0.10(+0.48%)
Feb 15, 2024 20.35 20.85 20.35 20.73 404,199 +0.17(+0.83%)
Feb 14, 2024 20.50 20.77 20.38 20.56 684,862 +0.16(+0.78%)
Feb 13, 2024 21.91 21.97 20.21 20.40 1,265,980 -1.61(-7.31%)
Feb 12, 2024 21.98 22.09 21.92 22.01 369,510 -0.01(-0.05%)
Feb 09, 2024 21.85 22.08 21.85 22.02 377,775 +0.17(+0.78%)
Feb 08, 2024 21.76 22.03 21.76 21.85 392,087 +0.10(+0.46%)
Feb 07, 2024 21.75 22.02 21.66 21.75 367,169 -0.20(-0.91%)
Feb 06, 2024 22.01 22.11 21.84 21.95 367,676 -0.02(-0.09%)
Feb 05, 2024 22.12 22.29 21.67 21.97 326,631 -0.15(-0.68%)
Feb 02, 2024 21.87 22.26 21.87 22.12 213,001 +0.13(+0.59%)
Feb 01, 2024 22.44 22.59 21.94 21.99 350,281 -0.27(-1.21%)
Jan 31, 2024 23.01 23.06 21.89 22.26 663,716 -0.75(-3.26%)
Jan 30, 2024 22.85 23.06 22.65 23.01 321,152 +0.05(+0.22%)
Jan 29, 2024 23.00 23.20 22.85 22.96 199,300 -0.16(-0.69%)
Jan 26, 2024 23.00 23.30 22.87 23.12 206,337 +0.16(+0.70%)
Jan 25, 2024 22.68 23.15 22.62 22.96 378,135 +0.45(+2.00%)
Jan 24, 2024 22.86 22.92 22.25 22.51 262,054 -0.20(-0.88%)
Jan 23, 2024 22.49 22.90 22.49 22.71 249,380 +0.28(+1.25%)
Jan 22, 2024 21.99 22.50 21.78 22.43 465,843 +0.56(+2.56%)
Jan 19, 2024 22.20 22.38 21.75 21.87 473,362 -0.24(-1.09%)
Jan 18, 2024 22.49 22.98 22.10 22.11 572,494 -0.09(-0.41%)
Jan 17, 2024 21.49 22.29 21.44 22.20 1,099,834 +0.51(+2.35%)
Jan 16, 2024 24.50 24.73 21.64 21.69 2,023,337 -4.04(-15.70%)
Jan 15, 2024 25.52 25.77 25.25 25.73 87,242 +0.26(+1.02%)
Jan 12, 2024 24.95 25.52 24.52 25.47 272,151 +0.89(+3.62%)
Jan 11, 2024 24.21 24.69 24.08 24.58 282,235 +0.60(+2.50%)
Jan 10, 2024 24.50 24.74 23.91 23.98 648,897 -0.52(-2.12%)
Jan 09, 2024 24.70 24.70 24.32 24.50 164,389 -0.14(-0.57%)
Jan 08, 2024 24.57 24.75 24.40 24.64 280,278 -0.30(-1.20%)
Jan 05, 2024 25.34 25.34 24.84 24.94 201,714 -0.22(-0.87%)
Jan 04, 2024 25.68 25.72 24.98 25.16 169,503 -0.23(-0.91%)
Jan 03, 2024 25.18 25.60 25.18 25.39 192,664 +0.14(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.