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

Paramount Resources (TSX: POU )

32.25 +0.40 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2020 4.020 4.280 3.990 4.280 518,960 +0.00(+0.00%)
Feb 27, 2020 4.410 4.410 4.080 4.280 312,879 -0.27(-5.93%)
Feb 26, 2020 4.630 4.800 4.540 4.550 304,404 -0.10(-2.15%)
Feb 25, 2020 4.860 4.900 4.510 4.650 594,105 -0.21(-4.32%)
Feb 24, 2020 5.010 5.020 4.810 4.860 376,258 -0.34(-6.54%)
Feb 21, 2020 5.300 5.320 5.180 5.200 173,784 -0.17(-3.17%)
Feb 20, 2020 5.490 5.520 5.360 5.370 273,319 -0.09(-1.65%)
Feb 19, 2020 5.180 5.500 5.130 5.460 1,130,059 +0.33(+6.43%)
Feb 18, 2020 5.140 5.150 5.030 5.130 228,236 -0.06(-1.16%)
Feb 14, 2020 5.190 5.190 5.190 0 -0.16(-2.99%)
Feb 13, 2020 5.490 5.530 5.320 5.350 431,078 -0.15(-2.73%)
Feb 12, 2020 5.940 5.940 5.440 5.500 427,571 -0.07(-1.26%)
Feb 11, 2020 5.710 5.760 5.570 5.570 308,192 +0.00(+0.00%)
Feb 10, 2020 5.640 5.640 5.540 5.570 158,339 -0.10(-1.76%)
Feb 07, 2020 5.760 5.760 5.600 5.670 238,722 -0.21(-3.57%)
Feb 06, 2020 5.990 6.060 5.800 5.880 230,528 -0.13(-2.16%)
Feb 05, 2020 5.890 6.220 5.880 6.010 946,707 +0.34(+6.00%)
Feb 04, 2020 6.100 6.150 5.630 5.670 633,748 -0.25(-4.22%)
Feb 03, 2020 6.030 6.040 5.820 5.920 412,759 -0.12(-1.99%)
Jan 31, 2020 6.130 6.230 5.970 6.040 459,947 -0.17(-2.74%)
Jan 30, 2020 6.180 6.350 6.080 6.210 363,786 -0.09(-1.43%)
Jan 29, 2020 6.410 6.460 6.230 6.300 319,316 -0.06(-0.94%)
Jan 28, 2020 6.380 6.460 6.250 6.360 321,011 +0.06(+0.95%)
Jan 27, 2020 6.310 6.500 6.180 6.300 515,253 -0.23(-3.52%)
Jan 24, 2020 6.700 6.700 6.390 6.530 456,811 -0.16(-2.39%)
Jan 23, 2020 6.780 6.780 6.500 6.690 508,834 -0.18(-2.62%)
Jan 22, 2020 6.960 7.120 6.770 6.870 552,634 -0.22(-3.10%)
Jan 21, 2020 7.240 7.300 6.870 7.090 546,754 -0.27(-3.67%)
Jan 20, 2020 7.290 7.450 7.200 7.360 139,943 -0.08(-1.08%)
Jan 17, 2020 7.640 7.650 7.260 7.440 469,397 -0.01(-0.13%)
Jan 16, 2020 7.170 7.560 7.160 7.450 676,399 +0.34(+4.78%)
Jan 15, 2020 7.020 7.180 6.970 7.110 393,940 +0.03(+0.42%)
Jan 14, 2020 7.030 7.090 6.920 7.080 1,357,516 +0.05(+0.71%)
Jan 13, 2020 7.080 7.130 6.880 7.030 232,301 -0.13(-1.82%)
Jan 10, 2020 7.280 7.280 7.050 7.160 213,460 -0.13(-1.78%)
Jan 09, 2020 7.190 7.380 6.860 7.290 323,738 +0.09(+1.25%)
Jan 08, 2020 7.420 7.560 7.080 7.200 478,354 -0.30(-4.00%)
Jan 07, 2020 7.400 7.540 7.300 7.500 301,113 +0.10(+1.35%)
Jan 06, 2020 7.420 7.530 7.340 7.400 1,487,827 +0.00(+0.00%)
Jan 03, 2020 7.500 7.580 7.350 7.400 240,916 +0.08(+1.09%)
Jan 02, 2020 7.640 7.860 7.310 7.320 337,851 -0.22(-2.92%)
Dec 31, 2019 7.540 7.540 7.540 0 +0.00(+0.00%)
Dec 30, 2019 7.480 7.660 7.480 7.540 199,096 +0.07(+0.94%)
Dec 27, 2019 7.690 7.760 7.430 7.470 220,286 -0.16(-2.10%)
Dec 24, 2019 7.630 7.630 7.630 0 +0.18(+2.42%)
Dec 23, 2019 7.380 7.470 7.250 7.450 531,982 +0.08(+1.09%)
Dec 20, 2019 7.600 7.670 7.360 7.370 364,519 -0.26(-3.41%)
Dec 19, 2019 7.700 7.760 7.500 7.630 351,545 -0.10(-1.29%)
Dec 18, 2019 7.790 7.880 7.660 7.730 342,302 -0.11(-1.40%)
Dec 17, 2019 7.860 7.900 7.750 7.840 282,876 +0.08(+1.03%)
Dec 16, 2019 7.620 7.810 7.620 7.760 564,904 +0.33(+4.44%)
Dec 13, 2019 7.160 7.580 7.040 7.430 2,620,115 +0.33(+4.65%)
Dec 12, 2019 6.640 7.170 6.580 7.100 547,050 +0.47(+7.09%)
Dec 11, 2019 6.700 6.770 6.540 6.630 121,934 -0.07(-1.04%)
Dec 10, 2019 6.650 6.780 6.650 6.700 296,849 +0.02(+0.30%)
Dec 09, 2019 6.710 6.820 6.610 6.680 221,697 -0.06(-0.89%)
Dec 06, 2019 6.280 6.800 6.280 6.740 287,982 +0.25(+3.85%)
Dec 05, 2019 6.320 6.650 6.320 6.490 336,075 +0.24(+3.84%)
Dec 04, 2019 5.940 6.320 5.940 6.250 1,790,259 +0.38(+6.47%)
Dec 03, 2019 5.870 5.900 5.690 5.870 1,598,321 -0.11(-1.84%)
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.