Skip to main content

Parex Resources (TSX: PXT )

21.36 +0.04 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 15.65 15.65 15.28 15.43 240,467 -0.38(-2.40%)
Oct 28, 2016 15.89 16.14 15.65 15.81 137,746 -0.13(-0.82%)
Oct 27, 2016 16.23 16.23 15.88 15.94 162,382 -0.15(-0.93%)
Oct 26, 2016 16.10 16.41 15.90 16.09 358,761 -0.23(-1.41%)
Oct 25, 2016 16.55 16.66 16.25 16.32 341,760 -0.17(-1.03%)
Oct 24, 2016 16.99 16.99 16.46 16.49 390,647 -0.50(-2.94%)
Oct 21, 2016 17.14 17.19 16.96 16.99 151,590 -0.16(-0.93%)
Oct 20, 2016 17.57 17.57 16.99 17.15 294,708 -0.53(-3.00%)
Oct 19, 2016 17.17 17.94 17.17 17.68 326,224 +0.70(+4.12%)
Oct 18, 2016 17.13 17.26 16.96 16.98 261,308 -0.04(-0.24%)
Oct 17, 2016 16.89 17.23 16.89 17.02 202,310 +0.10(+0.59%)
Oct 14, 2016 16.81 16.96 16.69 16.92 116,231 +0.13(+0.77%)
Oct 13, 2016 16.72 16.90 16.53 16.79 186,438 -0.04(-0.24%)
Oct 12, 2016 16.60 17.00 16.60 16.83 232,372 -0.15(-0.88%)
Oct 11, 2016 16.97 17.17 16.74 16.98 294,749 +0.11(+0.65%)
Oct 07, 2016 16.87 16.87 16.87 0 -0.19(-1.11%)
Oct 06, 2016 17.20 17.20 16.99 17.06 209,995 -0.14(-0.81%)
Oct 05, 2016 16.67 17.25 16.66 17.20 500,158 +0.81(+4.94%)
Oct 04, 2016 16.63 16.73 16.22 16.39 383,550 -0.27(-1.62%)
Oct 03, 2016 16.69 16.75 16.45 16.66 366,822 +0.01(+0.06%)
Sep 30, 2016 16.74 16.81 16.65 16.65 306,173 -0.14(-0.83%)
Sep 29, 2016 16.59 17.29 16.50 16.79 581,506 +0.24(+1.45%)
Sep 28, 2016 16.03 16.62 15.92 16.55 427,830 +0.62(+3.89%)
Sep 27, 2016 15.82 15.94 15.75 15.93 269,578 -0.10(-0.62%)
Sep 26, 2016 15.94 16.10 15.86 16.03 130,008 +0.17(+1.07%)
Sep 23, 2016 16.27 16.27 15.70 15.86 131,696 -0.46(-2.82%)
Sep 22, 2016 16.48 16.67 16.23 16.32 132,653 +0.17(+1.05%)
Sep 21, 2016 16.06 16.21 15.89 16.15 213,262 +0.32(+2.02%)
Sep 20, 2016 15.80 15.92 15.65 15.83 282,336 -0.03(-0.19%)
Sep 19, 2016 16.00 16.14 15.82 15.86 231,656 +0.05(+0.32%)
Sep 16, 2016 15.58 15.96 15.58 15.81 734,611 +0.06(+0.38%)
Sep 15, 2016 15.91 16.00 15.68 15.75 188,462 -0.09(-0.57%)
Sep 14, 2016 15.66 15.98 15.52 15.84 300,007 +0.11(+0.70%)
Sep 13, 2016 16.15 16.15 15.55 15.73 416,508 -0.46(-2.84%)
Sep 12, 2016 16.31 16.47 16.11 16.19 250,349 -0.20(-1.22%)
Sep 09, 2016 17.00 17.00 16.17 16.39 355,660 -0.69(-4.04%)
Sep 08, 2016 16.88 17.40 16.87 17.08 415,123 +0.50(+3.02%)
Sep 07, 2016 16.52 16.69 16.34 16.58 247,654 +0.06(+0.36%)
Sep 06, 2016 16.10 16.54 16.01 16.52 223,871 +0.41(+2.55%)
Sep 02, 2016 16.11 16.11 16.11 0 +0.15(+0.94%)
Sep 01, 2016 15.39 16.03 15.31 15.96 393,975 +0.44(+2.84%)
Aug 31, 2016 15.95 16.02 15.44 15.52 629,981 -0.49(-3.06%)
Aug 30, 2016 15.98 16.33 15.84 16.01 589,253 +0.23(+1.46%)
Aug 29, 2016 15.58 15.82 15.44 15.78 414,927 +0.10(+0.64%)
Aug 26, 2016 15.61 15.85 15.46 15.68 361,598 +0.09(+0.58%)
Aug 25, 2016 15.23 15.62 15.20 15.59 221,328 +0.30(+1.96%)
Aug 24, 2016 15.76 15.90 15.18 15.29 525,445 -0.53(-3.35%)
Aug 23, 2016 15.53 15.95 15.40 15.82 332,147 +0.31(+2.00%)
Aug 22, 2016 15.49 15.77 15.18 15.51 713,838 -0.07(-0.45%)
Aug 19, 2016 15.33 15.70 15.32 15.58 438,974 +0.35(+2.30%)
Aug 18, 2016 15.06 15.29 15.06 15.23 303,691 +0.27(+1.80%)
Aug 17, 2016 14.90 15.03 14.75 14.96 301,799 +0.03(+0.20%)
Aug 16, 2016 14.93 15.09 14.86 14.93 117,204 +0.02(+0.13%)
Aug 15, 2016 15.01 15.01 14.78 14.91 195,078 +0.16(+1.08%)
Aug 12, 2016 15.00 15.01 14.61 14.75 447,067 -0.60(-3.91%)
Aug 11, 2016 14.02 15.48 14.02 15.35 643,539 +1.57(+11.39%)
Aug 10, 2016 13.62 13.83 13.53 13.78 287,151 +0.17(+1.25%)
Aug 09, 2016 13.55 13.73 13.51 13.61 364,045 +0.12(+0.89%)
Aug 08, 2016 13.09 13.58 13.09 13.49 267,385 +0.48(+3.69%)
Aug 05, 2016 12.97 13.04 12.84 13.01 88,396 +0.03(+0.23%)
Aug 04, 2016 12.65 13.10 12.65 12.98 152,449 +0.24(+1.88%)
Aug 03, 2016 12.37 12.77 12.37 12.74 207,253 +0.34(+2.74%)
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.