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

Parex Resources (TSX: PXT )

22.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2012 5.690 6.010 5.640 5.850 1,286,349 +0.16(+2.81%)
May 30, 2012 5.700 5.800 5.680 5.690 306,924 -0.06(-1.04%)
May 29, 2012 5.740 5.840 5.630 5.750 226,030 +0.10(+1.77%)
May 28, 2012 5.420 5.700 5.420 5.650 152,313 +0.25(+4.63%)
May 25, 2012 5.400 5.430 5.340 5.400 228,646 +0.06(+1.12%)
May 24, 2012 5.200 5.450 5.200 5.340 228,480 +0.02(+0.38%)
May 23, 2012 5.550 5.590 5.300 5.320 319,708 -0.16(-2.92%)
May 22, 2012 5.190 5.570 5.180 5.480 605,881 +0.39(+7.66%)
May 18, 2012 5.090 5.090 5.090 0 +0.03(+0.59%)
May 17, 2012 4.810 5.200 4.800 5.060 230,194 +0.28(+5.86%)
May 16, 2012 4.850 4.930 4.740 4.780 115,559 -0.04(-0.83%)
May 15, 2012 5.000 5.010 4.670 4.820 156,765 -0.18(-3.60%)
May 14, 2012 5.430 5.430 4.960 5.000 265,385 -0.41(-7.58%)
May 11, 2012 5.600 5.670 5.380 5.410 220,371 -0.34(-5.91%)
May 10, 2012 5.600 5.780 5.530 5.750 115,975 +0.22(+3.98%)
May 09, 2012 5.500 5.710 5.280 5.530 238,532 -0.01(-0.18%)
May 08, 2012 5.580 5.610 5.200 5.540 280,765 -0.11(-1.95%)
May 07, 2012 5.700 5.700 5.480 5.650 242,357 -0.05(-0.88%)
May 04, 2012 5.720 5.800 5.580 5.700 416,137 -0.03(-0.52%)
May 03, 2012 5.880 5.880 5.720 5.730 384,198 -0.11(-1.88%)
May 02, 2012 5.880 5.920 5.650 5.840 263,493 -0.04(-0.68%)
May 01, 2012 5.410 6.000 5.410 5.880 1,926,306 +0.47(+8.69%)
Apr 30, 2012 5.500 5.500 5.390 5.410 193,000 -0.06(-1.10%)
Apr 27, 2012 5.570 5.570 5.440 5.470 86,790 -0.08(-1.44%)
Apr 26, 2012 5.450 5.650 5.410 5.550 607,069 +0.15(+2.78%)
Apr 25, 2012 5.340 5.500 5.300 5.400 268,857 +0.06(+1.12%)
Apr 24, 2012 5.540 5.540 5.320 5.340 239,126 -0.20(-3.61%)
Apr 23, 2012 5.670 5.680 5.510 5.540 168,900 -0.14(-2.46%)
Apr 20, 2012 5.730 5.790 5.640 5.680 179,582 +0.00(+0.00%)
Apr 19, 2012 5.600 5.710 5.590 5.680 182,696 +0.05(+0.89%)
Apr 18, 2012 5.730 5.790 5.550 5.630 406,658 -0.10(-1.75%)
Apr 17, 2012 5.900 5.900 5.710 5.730 501,104 -0.08(-1.38%)
Apr 16, 2012 5.790 5.920 5.710 5.810 815,409 +0.05(+0.87%)
Apr 13, 2012 5.850 6.030 4.950 5.760 3,838,373 -1.30(-18.41%)
Apr 12, 2012 6.950 7.150 6.840 7.060 660,410 +0.23(+3.37%)
Apr 11, 2012 6.720 6.920 6.720 6.830 145,065 +0.08(+1.19%)
Apr 10, 2012 6.950 6.980 6.600 6.750 165,835 -0.16(-2.32%)
Apr 09, 2012 6.950 6.970 6.800 6.910 335,239 -0.11(-1.57%)
Apr 05, 2012 6.970 7.040 6.940 7.020 248,454 +0.06(+0.86%)
Apr 04, 2012 6.910 7.000 6.850 6.960 269,123 +0.01(+0.14%)
Apr 03, 2012 7.000 7.050 6.940 6.950 166,820 +0.02(+0.29%)
Apr 02, 2012 7.070 7.070 6.910 6.930 283,110 -0.11(-1.56%)
Mar 30, 2012 7.030 7.100 7.010 7.040 231,968 +0.03(+0.43%)
Mar 29, 2012 6.980 7.020 6.860 7.010 187,210 +0.03(+0.43%)
Mar 28, 2012 7.120 7.150 6.960 6.980 506,042 -0.17(-2.38%)
Mar 27, 2012 6.940 7.210 6.850 7.150 511,291 +0.22(+3.17%)
Mar 26, 2012 6.710 6.930 6.710 6.930 122,151 +0.22(+3.28%)
Mar 23, 2012 6.630 6.750 6.630 6.710 148,072 +0.08(+1.21%)
Mar 22, 2012 6.680 6.700 6.490 6.630 279,464 -0.04(-0.60%)
Mar 21, 2012 6.780 6.780 6.600 6.670 236,967 -0.11(-1.62%)
Mar 20, 2012 6.900 6.900 6.720 6.780 241,138 -0.12(-1.74%)
Mar 19, 2012 6.830 7.000 6.830 6.900 66,200 +0.08(+1.17%)
Mar 16, 2012 6.850 6.900 6.750 6.820 155,384 +0.00(+0.00%)
Mar 15, 2012 6.910 6.910 6.780 6.820 123,615 -0.07(-1.02%)
Mar 14, 2012 7.000 7.080 6.880 6.890 131,992 -0.15(-2.13%)
Mar 13, 2012 6.950 7.060 6.950 7.040 45,609 +0.13(+1.88%)
Mar 12, 2012 7.050 7.050 6.880 6.910 85,233 -0.15(-2.12%)
Mar 09, 2012 6.860 7.120 6.860 7.060 146,496 +0.20(+2.92%)
Mar 08, 2012 6.930 7.060 6.850 6.860 152,115 -0.02(-0.29%)
Mar 07, 2012 6.860 6.910 6.800 6.880 83,395 +0.05(+0.73%)
Mar 06, 2012 6.990 6.990 6.770 6.830 176,360 -0.17(-2.43%)
Mar 05, 2012 7.240 7.430 6.980 7.000 499,080 -0.24(-3.31%)
Mar 02, 2012 7.140 7.350 7.140 7.240 834,440 +0.24(+3.43%)
Mar 01, 2012 6.850 7.070 6.850 7.000 168,656 +0.09(+1.30%)
Feb 29, 2012 6.880 6.960 6.790 6.910 254,119 +0.03(+0.44%)
Feb 28, 2012 6.910 7.010 6.880 6.880 149,498 -0.06(-0.86%)
Feb 27, 2012 7.000 7.010 6.870 6.940 118,199 -0.01(-0.14%)
Feb 24, 2012 7.150 7.250 6.950 6.950 160,437 -0.18(-2.52%)
Feb 23, 2012 7.100 7.130 6.900 7.130 746,931 +0.03(+0.42%)
Feb 22, 2012 7.000 7.130 6.860 7.100 2,293,417 +0.11(+1.57%)
Feb 21, 2012 7.100 7.150 6.880 6.990 575,552 -0.17(-2.37%)
Feb 17, 2012 7.160 7.160 7.160 0 +0.01(+0.14%)
Feb 16, 2012 7.500 7.500 6.940 7.150 1,248,712 -1.23(-14.68%)
Feb 15, 2012 8.650 8.650 8.360 8.380 121,155 -0.17(-1.99%)
Feb 14, 2012 8.380 8.550 8.360 8.550 230,061 +0.16(+1.91%)
Feb 13, 2012 8.300 8.480 8.190 8.390 110,714 +0.14(+1.70%)
Feb 10, 2012 8.340 8.430 8.220 8.250 283,967 -0.24(-2.83%)
Feb 09, 2012 8.600 8.600 8.300 8.490 93,654 -0.09(-1.05%)
Feb 08, 2012 8.600 8.650 8.500 8.580 115,680 -0.02(-0.23%)
Feb 07, 2012 8.400 8.670 8.400 8.600 147,102 +0.09(+1.06%)
Feb 06, 2012 8.500 8.520 8.460 8.510 118,100 +0.01(+0.12%)
Feb 03, 2012 8.500 8.530 8.250 8.500 91,427 +0.01(+0.12%)
Feb 02, 2012 8.390 8.550 8.360 8.490 159,380 +0.14(+1.68%)
Feb 01, 2012 8.170 8.360 8.150 8.350 375,531 +0.17(+2.08%)
Jan 31, 2012 8.400 8.400 8.170 8.180 120,182 -0.07(-0.85%)
Jan 30, 2012 8.160 8.320 7.600 8.250 130,655 +0.09(+1.10%)
Jan 27, 2012 7.790 8.190 7.790 8.160 297,862 +0.29(+3.68%)
Jan 26, 2012 7.810 8.010 7.810 7.870 72,582 -0.01(-0.13%)
Jan 25, 2012 7.690 7.890 7.670 7.880 182,479 +0.19(+2.47%)
Jan 24, 2012 7.750 7.850 7.650 7.690 139,595 -0.11(-1.41%)
Jan 23, 2012 7.600 7.800 7.600 7.800 22,800 +0.11(+1.43%)
Jan 20, 2012 7.890 7.890 7.680 7.690 41,803 -0.06(-0.77%)
Jan 19, 2012 7.750 7.900 7.720 7.750 255,605 +0.05(+0.65%)
Jan 18, 2012 7.750 7.780 7.550 7.700 297,494 +0.00(+0.00%)
Jan 17, 2012 7.660 7.840 7.580 7.700 140,104 +0.00(+0.00%)
Jan 16, 2012 7.620 7.700 7.620 7.700 6,817 -0.08(-1.03%)
Jan 13, 2012 7.850 7.850 7.600 7.780 168,589 -0.07(-0.89%)
Jan 12, 2012 7.560 7.870 7.550 7.850 125,082 +0.22(+2.88%)
Jan 11, 2012 7.810 7.820 7.550 7.630 130,041 -0.12(-1.55%)
Jan 10, 2012 7.750 7.790 7.680 7.750 479,700 +0.05(+0.65%)
Jan 09, 2012 7.000 7.800 7.000 7.700 459,466 -0.08(-1.03%)
Jan 06, 2012 7.860 7.900 7.780 7.780 89,950 -0.17(-2.14%)
Jan 05, 2012 7.830 8.040 7.730 7.950 142,997 +0.19(+2.45%)
Jan 04, 2012 7.400 7.850 7.390 7.760 297,355 +0.79(+11.33%)
Dec 30, 2011 7.000 7.040 6.950 6.970 31,152 -0.11(-1.55%)
Dec 29, 2011 6.950 7.170 6.950 7.080 45,700 +0.11(+1.58%)
Dec 28, 2011 6.940 7.480 6.940 6.970 74,840 -0.18(-2.52%)
Dec 23, 2011 7.000 7.150 7.150 7.150 258,982 +0.27(+3.92%)
Dec 21, 2011 6.980 6.980 6.880 6.880 20,775 -0.03(-0.43%)
Dec 20, 2011 6.760 7.030 6.760 6.910 51,933 +0.14(+2.07%)
Dec 19, 2011 6.890 6.900 6.760 6.770 30,584 -0.11(-1.60%)
Dec 16, 2011 6.610 6.950 6.520 6.880 86,992 +0.42(+6.50%)
Dec 15, 2011 6.450 6.610 6.350 6.460 101,328 +0.06(+0.94%)
Dec 14, 2011 6.660 6.670 6.330 6.400 45,137 -0.47(-6.84%)
Dec 13, 2011 6.850 7.000 6.830 6.870 161,225 +0.00(+0.00%)
Dec 12, 2011 7.000 7.010 6.810 6.870 28,100 -0.18(-2.55%)
Dec 09, 2011 6.940 7.130 6.930 7.050 120,900 +0.15(+2.17%)
Dec 08, 2011 7.050 7.050 6.900 6.900 321,300 -0.23(-3.23%)
Dec 07, 2011 7.150 7.150 6.980 7.130 88,625 -0.02(-0.28%)
Dec 06, 2011 7.230 7.230 7.070 7.150 65,667 -0.03(-0.42%)
Dec 05, 2011 6.910 7.350 6.910 7.180 138,517 -0.02(-0.28%)
Dec 02, 2011 7.330 7.400 7.170 7.200 133,918 -0.09(-1.23%)
Dec 01, 2011 7.280 7.440 7.220 7.290 2,090,021 -0.05(-0.68%)
Nov 30, 2011 7.260 7.340 7.160 7.340 174,495 +0.20(+2.80%)
Nov 29, 2011 6.990 7.260 6.940 7.140 451,380 +0.24(+3.48%)
Nov 28, 2011 6.990 7.000 6.850 6.900 36,200 +0.29(+4.39%)
Nov 25, 2011 6.700 6.700 6.500 6.610 184,800 -0.09(-1.34%)
Nov 24, 2011 6.900 6.900 6.650 6.700 15,468 -0.16(-2.33%)
Nov 23, 2011 7.050 7.050 6.750 6.860 33,133 -0.24(-3.38%)
Nov 22, 2011 7.000 7.100 6.960 7.100 118,522 +0.07(+1.00%)
Nov 21, 2011 7.090 7.100 6.790 7.030 171,019 -0.23(-3.17%)
Nov 18, 2011 7.310 7.310 7.150 7.260 294,234 -0.04(-0.55%)
Nov 17, 2011 7.500 7.510 7.270 7.300 74,962 -0.23(-3.05%)
Nov 16, 2011 7.600 7.620 7.510 7.530 45,600 -0.07(-0.92%)
Nov 15, 2011 7.600 7.620 7.400 7.600 115,276 +0.10(+1.33%)
Nov 14, 2011 7.570 7.660 7.490 7.500 169,670 -0.16(-2.09%)
Nov 11, 2011 7.680 7.780 7.650 7.660 234,873 +0.10(+1.32%)
Nov 10, 2011 7.850 7.850 7.320 7.560 867,832 -0.37(-4.67%)
Nov 09, 2011 8.230 8.230 7.880 7.930 493,467 -0.30(-3.65%)
Nov 08, 2011 7.910 8.360 7.910 8.230 73,349 +0.15(+1.86%)
Nov 07, 2011 8.010 8.080 7.880 8.080 55,287 +0.07(+0.87%)
Nov 04, 2011 8.160 8.160 7.970 8.010 53,926 -0.19(-2.32%)
Nov 03, 2011 8.010 8.390 7.890 8.200 77,469 +0.21(+2.63%)
Nov 02, 2011 8.090 8.090 7.940 7.990 25,080 +0.10(+1.27%)
Nov 01, 2011 8.000 8.000 7.000 7.890 121,506 -0.26(-3.19%)
Oct 31, 2011 8.170 8.230 8.150 8.150 110,720 -0.02(-0.24%)
Oct 28, 2011 7.700 8.170 7.650 8.170 171,588 +0.40(+5.15%)
Oct 27, 2011 7.600 7.790 7.600 7.770 1,012,449 +0.34(+4.58%)
Oct 26, 2011 7.160 7.430 7.160 7.430 131,950 +0.36(+5.09%)
Oct 25, 2011 7.350 7.360 7.020 7.070 2,128,266 -0.28(-3.81%)
Oct 24, 2011 7.300 7.360 7.290 7.350 39,085 +0.03(+0.41%)
Oct 21, 2011 7.350 7.380 7.280 7.320 378,911 -0.02(-0.27%)
Oct 20, 2011 7.230 7.350 7.220 7.340 414,300 +0.12(+1.66%)
Oct 19, 2011 7.350 7.350 7.100 7.220 61,734 -0.10(-1.37%)
Oct 18, 2011 7.250 7.360 7.250 7.320 171,831 +0.11(+1.53%)
Oct 17, 2011 7.310 7.310 7.000 7.210 96,944 +0.01(+0.14%)
Oct 14, 2011 7.320 7.380 7.200 7.200 173,975 -0.09(-1.23%)
Oct 13, 2011 7.210 7.290 7.000 7.290 129,683 +0.07(+0.97%)
Oct 12, 2011 7.230 7.470 7.180 7.220 217,690 -0.03(-0.41%)
Oct 11, 2011 6.700 7.320 6.500 7.250 313,209 +0.69(+10.52%)
Oct 07, 2011 6.620 6.640 6.420 6.560 87,599 -0.11(-1.65%)
Oct 06, 2011 6.100 6.800 6.100 6.670 131,659 +0.57(+9.34%)
Oct 05, 2011 6.200 6.290 6.100 6.100 203,580 -0.06(-0.97%)
Oct 04, 2011 5.900 6.160 5.600 6.160 141,855 +0.17(+2.84%)
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.