Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paramount Resources (TSX: POU )

32.65 +1.28 (+4.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 8.960 9.250 8.940 8.940 3,731,175 -0.09(-1.00%)
Nov 27, 2015 9.060 9.210 8.920 9.030 465,238 -0.11(-1.20%)
Nov 26, 2015 9.210 9.280 9.010 9.140 126,718 -0.09(-0.98%)
Nov 25, 2015 8.440 9.680 8.440 9.230 857,963 +0.39(+4.41%)
Nov 24, 2015 8.600 8.980 8.340 8.840 1,642,008 +0.66(+8.07%)
Nov 23, 2015 8.120 8.180 2,025,326 -0.70(-7.88%)
Nov 20, 2015 9.140 9.450 8.820 8.880 994,230 -0.38(-4.10%)
Nov 19, 2015 9.630 10.10 9.210 9.260 776,664 -0.81(-8.04%)
Nov 18, 2015 9.840 10.30 9.470 10.07 692,934 +0.29(+2.97%)
Nov 17, 2015 9.870 10.08 9.530 9.780 707,114 -0.19(-1.91%)
Nov 16, 2015 9.520 10.03 9.180 9.970 791,098 +0.60(+6.40%)
Nov 13, 2015 9.010 9.990 8.800 9.370 1,059,646 +0.37(+4.11%)
Nov 12, 2015 9.350 9.540 8.890 9.000 997,670 -0.45(-4.76%)
Nov 11, 2015 10.19 10.19 9.360 9.450 1,182,265 -0.70(-6.90%)
Nov 10, 2015 10.14 10.46 9.910 10.15 1,012,544 -0.17(-1.65%)
Nov 09, 2015 10.49 11.21 10.17 10.32 661,570 -0.43(-4.00%)
Nov 06, 2015 10.88 10.88 10.20 10.75 1,771,094 -0.23(-2.09%)
Nov 05, 2015 12.25 12.84 10.67 10.98 2,368,947 -2.80(-20.32%)
Nov 04, 2015 13.92 14.39 13.14 13.78 1,218,009 -0.14(-1.01%)
Nov 03, 2015 13.19 14.54 13.19 13.92 1,314,608 +0.86(+6.58%)
Nov 02, 2015 13.01 13.80 12.60 13.06 812,038 -0.17(-1.28%)
Oct 30, 2015 12.58 13.55 12.39 13.23 506,876 +0.30(+2.32%)
Oct 29, 2015 12.86 13.40 12.78 12.93 490,742 +0.04(+0.31%)
Oct 28, 2015 12.58 13.36 12.30 12.89 854,824 +0.48(+3.87%)
Oct 27, 2015 12.64 12.68 12.19 12.41 426,835 -0.49(-3.80%)
Oct 26, 2015 13.64 13.64 12.65 12.90 437,169 -0.79(-5.77%)
Oct 23, 2015 13.53 14.01 13.10 13.69 388,207 -0.01(-0.07%)
Oct 22, 2015 13.42 14.02 13.38 13.70 392,264 +0.53(+4.02%)
Oct 21, 2015 13.85 13.91 12.92 13.17 394,907 -0.68(-4.91%)
Oct 20, 2015 14.27 14.78 13.63 13.85 405,471 -0.21(-1.49%)
Oct 19, 2015 14.80 14.88 13.66 14.06 405,776 -0.92(-6.14%)
Oct 16, 2015 15.98 16.20 14.98 14.98 627,659 -0.84(-5.31%)
Oct 15, 2015 15.50 15.89 14.90 15.82 427,289 +0.17(+1.09%)
Oct 14, 2015 15.41 15.87 15.25 15.65 556,502 +0.17(+1.10%)
Oct 13, 2015 15.29 16.33 14.67 15.48 810,062 -0.58(-3.61%)
Oct 09, 2015 16.06 16.06 16.06 0 +0.44(+2.82%)
Oct 08, 2015 14.87 16.37 14.61 15.62 829,747 +0.57(+3.79%)
Oct 07, 2015 15.13 13.29 15.05 1,861,261 +1.76(+13.24%)
Oct 06, 2015 12.10 13.78 12.02 13.29 1,173,774 +1.33(+11.12%)
Oct 05, 2015 10.60 12.09 10.60 11.96 889,974 +1.69(+16.46%)
Oct 02, 2015 9.700 10.33 9.530 10.27 805,630 +0.42(+4.26%)
Oct 01, 2015 10.00 10.48 9.760 9.850 886,579 +0.01(+0.10%)
Sep 30, 2015 9.350 10.15 9.330 9.840 699,982 +0.50(+5.35%)
Sep 29, 2015 9.550 9.680 9.310 9.340 825,976 -0.19(-1.99%)
Sep 28, 2015 10.00 10.01 9.490 9.530 456,442 -0.55(-5.46%)
Sep 25, 2015 10.57 10.63 10.01 10.08 229,359 -0.36(-3.45%)
Sep 24, 2015 10.31 10.80 10.21 10.44 412,489 -0.23(-2.16%)
Sep 23, 2015 11.26 11.52 10.64 10.67 338,768 -0.53(-4.73%)
Sep 22, 2015 11.24 11.70 11.05 11.20 479,682 -0.45(-3.86%)
Sep 21, 2015 11.67 11.96 11.52 11.65 385,017 +0.23(+2.01%)
Sep 18, 2015 11.97 11.99 11.31 11.42 725,000 -0.73(-6.01%)
Sep 17, 2015 12.07 12.61 11.99 12.15 815,837 +0.11(+0.91%)
Sep 16, 2015 11.37 12.23 11.37 12.04 448,433 +0.96(+8.66%)
Sep 15, 2015 10.92 11.30 10.85 11.08 497,357 +0.33(+3.07%)
Sep 14, 2015 10.80 11.11 10.45 10.75 438,577 -0.31(-2.80%)
Sep 11, 2015 11.09 11.40 10.84 11.06 309,869 -0.30(-2.64%)
Sep 10, 2015 11.54 11.68 10.97 11.36 737,168 -0.15(-1.30%)
Sep 09, 2015 12.72 12.86 11.43 11.51 920,829 -1.21(-9.51%)
Sep 08, 2015 13.01 13.14 12.41 12.72 666,246 -0.30(-2.30%)
Sep 04, 2015 13.02 13.02 13.02 0 +0.15(+1.17%)
Sep 03, 2015 13.07 13.36 12.50 12.87 894,983 -0.16(-1.23%)
Sep 02, 2015 13.68 13.68 12.14 13.03 1,211,242 -0.33(-2.47%)
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.