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

Parex Resources (TSX: PXT )

21.59 -0.79 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2015 8.510 9.170 8.510 9.070 1,350,860 +0.26(+2.95%)
Aug 28, 2015 8.230 8.860 8.180 8.810 654,375 +0.59(+7.18%)
Aug 27, 2015 7.910 8.430 7.910 8.220 431,028 +0.61(+8.02%)
Aug 26, 2015 7.690 7.700 7.420 7.610 161,655 +0.06(+0.79%)
Aug 25, 2015 7.590 8.100 7.530 7.550 434,053 +0.17(+2.30%)
Aug 24, 2015 7.160 7.630 7.160 7.380 386,857 -0.41(-5.26%)
Aug 21, 2015 8.070 8.150 7.680 7.790 397,514 -0.27(-3.35%)
Aug 20, 2015 7.920 8.180 7.910 8.060 238,611 +0.11(+1.38%)
Aug 19, 2015 8.300 8.350 7.900 7.950 245,560 -0.44(-5.24%)
Aug 18, 2015 8.530 8.530 8.330 8.390 274,937 -0.10(-1.18%)
Aug 17, 2015 8.560 8.650 8.430 8.490 203,055 -0.05(-0.59%)
Aug 14, 2015 8.670 8.930 8.500 8.540 254,361 -0.13(-1.50%)
Aug 13, 2015 8.730 8.810 8.530 8.670 258,472 -0.09(-1.03%)
Aug 12, 2015 8.640 8.910 8.580 8.760 211,274 -0.02(-0.23%)
Aug 11, 2015 8.610 8.820 8.460 8.780 347,945 -0.16(-1.79%)
Aug 10, 2015 8.540 9.000 8.450 8.940 348,885 +0.39(+4.56%)
Aug 07, 2015 8.760 8.790 8.480 8.550 349,603 -0.05(-0.58%)
Aug 06, 2015 8.490 8.620 8.160 8.600 310,098 +0.14(+1.65%)
Aug 05, 2015 8.500 9.140 8.430 8.460 767,696 +0.12(+1.44%)
Aug 04, 2015 8.300 8.730 8.170 8.340 285,686 -0.31(-3.58%)
Jul 31, 2015 8.650 8.650 8.650 0 -0.21(-2.37%)
Jul 30, 2015 8.740 9.030 8.650 8.860 206,296 +0.09(+1.03%)
Jul 29, 2015 8.430 8.830 8.430 8.770 620,876 +0.35(+4.16%)
Jul 28, 2015 8.160 8.550 8.110 8.420 901,952 +0.21(+2.56%)
Jul 27, 2015 8.640 8.730 8.160 8.210 963,936 -0.62(-7.02%)
Jul 24, 2015 9.060 9.150 8.760 8.830 555,280 -0.18(-2.00%)
Jul 23, 2015 9.140 9.320 8.850 9.010 365,055 -0.07(-0.77%)
Jul 22, 2015 8.980 9.100 8.780 9.080 375,853 +0.02(+0.22%)
Jul 21, 2015 8.920 9.170 8.880 9.060 315,900 +0.18(+2.03%)
Jul 20, 2015 9.510 9.600 8.780 8.880 375,254 -0.69(-7.21%)
Jul 17, 2015 9.770 9.770 9.440 9.570 239,463 -0.15(-1.54%)
Jul 16, 2015 9.780 9.600 9.720 135,788 +0.06(+0.62%)
Jul 15, 2015 9.600 9.940 9.590 9.660 365,543 -0.04(-0.41%)
Jul 14, 2015 9.370 9.780 9.370 9.700 209,966 +0.24(+2.54%)
Jul 13, 2015 9.390 9.520 9.380 9.460 241,452 -0.04(-0.42%)
Jul 10, 2015 9.600 9.600 9.315 9.500 309,820 -0.03(-0.31%)
Jul 09, 2015 9.320 9.640 9.310 9.530 312,796 +0.28(+3.03%)
Jul 08, 2015 9.630 9.815 9.200 9.250 277,528 -0.51(-5.23%)
Jul 07, 2015 9.510 9.850 9.420 9.760 422,386 +0.14(+1.46%)
Jul 06, 2015 9.930 10.00 9.520 9.620 209,986 -0.54(-5.31%)
Jul 03, 2015 10.07 10.26 10.01 10.16 54,119 -0.03(-0.29%)
Jul 02, 2015 10.42 10.57 9.990 10.19 173,293 -0.28(-2.67%)
Jun 30, 2015 10.47 10.47 10.47 0 +0.21(+2.05%)
Jun 29, 2015 10.49 10.50 10.15 10.26 156,260 -0.35(-3.30%)
Jun 26, 2015 10.50 10.74 10.47 10.61 169,417 -0.16(-1.49%)
Jun 25, 2015 10.62 10.92 10.62 10.77 343,196 +0.14(+1.32%)
Jun 24, 2015 10.92 11.01 10.59 10.63 1,417,796 -0.25(-2.30%)
Jun 23, 2015 10.97 10.61 10.88 339,672 +0.27(+2.54%)
Jun 22, 2015 10.49 10.72 10.31 10.61 420,412 +0.21(+2.02%)
Jun 19, 2015 10.58 10.76 10.29 10.40 714,491 -0.22(-2.07%)
Jun 18, 2015 10.99 10.99 10.60 10.62 130,777 -0.26(-2.39%)
Jun 17, 2015 10.93 11.08 10.76 10.88 347,888 +0.11(+1.02%)
Jun 16, 2015 10.84 11.00 10.76 10.77 162,623 -0.05(-0.46%)
Jun 15, 2015 10.61 10.90 10.52 10.82 375,383 +0.04(+0.37%)
Jun 12, 2015 10.87 10.90 10.70 10.78 365,011 -0.14(-1.28%)
Jun 11, 2015 10.93 10.98 10.75 10.92 290,747 +0.09(+0.83%)
Jun 10, 2015 10.60 11.02 10.60 10.83 591,488 +0.39(+3.74%)
Jun 09, 2015 10.27 10.55 10.27 10.44 444,007 +0.19(+1.85%)
Jun 08, 2015 10.33 10.37 10.17 10.25 208,180 -0.13(-1.25%)
Jun 05, 2015 10.16 10.50 10.16 10.38 253,345 +0.10(+0.97%)
Jun 04, 2015 10.33 10.35 10.05 10.28 341,903 -0.12(-1.15%)
Jun 03, 2015 10.45 10.61 10.39 10.40 151,069 -0.13(-1.23%)
Jun 02, 2015 10.23 10.62 10.23 10.53 469,520 +0.41(+4.05%)
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.