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 (%)
Oct 30, 2009 13.70 13.70 13.07 13.48 46,122 -0.22(-1.61%)
Oct 29, 2009 13.00 13.77 12.50 13.70 46,592 +0.36(+2.70%)
Oct 28, 2009 13.77 13.77 13.13 13.34 64,568 -0.63(-4.51%)
Oct 27, 2009 14.32 14.32 13.75 13.97 21,055 +0.02(+0.14%)
Oct 26, 2009 14.46 14.47 13.75 13.95 48,057 -0.52(-3.59%)
Oct 23, 2009 14.68 14.54 14.10 14.47 53,878 -0.20(-1.36%)
Oct 22, 2009 14.80 14.80 14.49 14.67 58,946 -0.03(-0.20%)
Oct 21, 2009 14.79 14.88 14.50 14.70 60,693 -0.10(-0.68%)
Oct 20, 2009 14.50 14.80 14.63 14.80 65,757 +0.25(+1.72%)
Oct 19, 2009 14.87 14.87 14.52 14.55 60,807 -0.15(-1.02%)
Oct 16, 2009 15.19 15.19 14.60 14.70 294,958 -1.20(-7.55%)
Oct 15, 2009 16.08 16.08 15.50 15.90 43,415 -0.06(-0.38%)
Oct 14, 2009 15.25 16.01 15.25 15.96 182,366 +0.71(+4.66%)
Oct 13, 2009 15.10 15.47 14.99 15.25 68,802 +0.22(+1.46%)
Oct 09, 2009 14.89 15.44 14.72 15.03 46,856 +0.14(+0.94%)
Oct 08, 2009 14.56 15.00 14.48 14.89 246,759 +0.35(+2.41%)
Oct 07, 2009 14.37 14.80 14.18 14.54 228,319 +0.39(+2.76%)
Oct 06, 2009 14.90 14.90 14.15 14.15 128,560 -0.75(-5.03%)
Oct 05, 2009 13.95 15.00 13.80 14.90 150,653 +1.00(+7.19%)
Oct 02, 2009 13.35 14.25 13.35 13.90 72,857 +0.48(+3.58%)
Oct 01, 2009 14.19 14.35 13.39 13.42 112,600 -1.02(-7.06%)
Sep 30, 2009 14.12 14.78 13.85 14.44 188,463 +0.09(+0.63%)
Sep 29, 2009 14.26 14.73 13.92 14.35 258,695 +0.09(+0.63%)
Sep 28, 2009 12.80 14.41 12.80 14.26 210,061 +1.64(+13.00%)
Sep 25, 2009 11.93 13.11 11.60 12.62 246,762 +1.12(+9.74%)
Sep 24, 2009 11.17 11.61 11.09 11.50 157,514 +0.40(+3.60%)
Sep 23, 2009 11.26 11.35 10.95 11.10 94,877 -0.05(-0.45%)
Sep 22, 2009 10.54 11.23 10.47 11.15 66,438 +0.65(+6.19%)
Sep 21, 2009 10.20 10.50 9.950 10.50 179,586 +0.16(+1.55%)
Sep 18, 2009 10.14 10.36 9.640 10.34 99,658 +0.17(+1.67%)
Sep 17, 2009 10.36 10.61 10.09 10.17 55,107 -0.33(-3.14%)
Sep 16, 2009 10.36 10.70 10.36 10.50 112,085 +0.23(+2.24%)
Sep 15, 2009 10.13 10.45 10.01 10.27 61,705 +0.07(+0.69%)
Sep 14, 2009 9.910 10.23 9.910 10.20 96,053 +0.11(+1.09%)
Sep 11, 2009 10.08 10.20 10.01 10.09 53,935 +0.00(+0.00%)
Sep 10, 2009 10.01 10.10 9.890 10.09 91,200 +0.09(+0.90%)
Sep 09, 2009 10.00 10.00 9.840 10.00 102,731 +0.01(+0.10%)
Sep 08, 2009 9.930 10.11 9.720 9.990 135,915 -0.01(-0.10%)
Sep 04, 2009 9.890 10.00 9.890 10.00 29,008 +0.00(+0.00%)
Sep 03, 2009 9.770 10.00 9.770 10.00 27,616 +0.07(+0.70%)
Sep 02, 2009 9.760 10.00 9.760 9.930 44,835 -0.15(-1.49%)
Sep 01, 2009 10.25 10.74 10.08 10.08 98,656 -0.09(-0.88%)
Aug 31, 2009 9.890 10.17 9.720 10.17 96,048 +0.29(+2.94%)
Aug 28, 2009 9.670 10.31 9.490 9.880 63,331 +0.16(+1.65%)
Aug 27, 2009 8.530 9.720 8.520 9.720 79,930 +1.06(+12.24%)
Aug 26, 2009 8.850 8.860 8.610 8.660 20,100 +0.01(+0.12%)
Aug 25, 2009 8.300 8.820 8.300 8.650 66,874 +0.15(+1.76%)
Aug 24, 2009 8.400 8.510 8.230 8.500 62,952 +0.20(+2.41%)
Aug 21, 2009 7.870 8.300 7.850 8.300 59,080 +0.49(+6.27%)
Aug 20, 2009 7.770 7.930 7.670 7.810 20,486 -0.15(-1.88%)
Aug 19, 2009 7.720 7.980 7.650 7.960 54,995 +0.31(+4.05%)
Aug 18, 2009 7.120 7.740 7.120 7.650 67,452 +0.50(+6.99%)
Aug 17, 2009 7.110 7.450 7.110 7.150 36,525 -0.55(-7.14%)
Aug 14, 2009 8.000 8.000 7.700 7.700 29,173 -0.25(-3.14%)
Aug 13, 2009 7.850 8.160 7.830 7.950 42,508 -0.05(-0.62%)
Aug 12, 2009 8.000 8.120 7.920 8.000 69,707 +0.03(+0.38%)
Aug 11, 2009 7.950 8.150 7.820 7.970 74,093 -0.03(-0.38%)
Aug 10, 2009 7.890 8.040 7.750 8.000 138,987 +0.07(+0.88%)
Aug 07, 2009 7.930 7.930 7.760 7.930 72,430 -0.06(-0.75%)
Aug 06, 2009 7.600 8.000 7.560 7.990 134,265 +0.44(+5.83%)
Aug 05, 2009 7.680 7.680 7.400 7.550 63,795 +0.02(+0.27%)
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.