Toronto - Delayed Quote CAD

Parex Resources Inc. (PXT.TO)

13.57
-0.06
(-0.44%)
At close: May 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 30, 202513.5713.6913.4913.5713.57603,600
May 29, 202513.6913.8113.6013.6313.63716,500
May 28, 202513.5313.7013.5013.6313.63761,700
May 27, 202513.3113.5913.2813.5213.52681,200
May 26, 202513.0313.4213.0313.3413.34219,700
May 23, 202512.6413.0312.6413.0013.00372,500
May 22, 202512.7412.8512.5712.7412.74430,000
May 21, 202512.8912.9912.7512.7912.79716,300
May 20, 202512.8212.9812.7712.9612.96729,600
May 16, 202512.6112.8312.5612.7912.79466,800
May 15, 202512.6212.6512.1712.5512.55570,300
May 14, 202512.8212.8612.6612.8012.80739,200
May 13, 202512.3212.7912.1412.7712.77491,100
May 12, 202512.6012.6012.0912.1312.13689,100
May 9, 202511.6212.0411.5111.9811.98911,700
May 8, 202511.0111.4510.9011.3711.37678,000
May 7, 202510.8410.8910.4510.5610.56597,400
May 6, 202510.7810.9910.6910.7810.78575,500
May 5, 202510.8110.8810.6710.7210.72393,900
May 2, 202511.1311.1310.8610.9510.95447,800
May 1, 202511.1011.2910.9911.0111.01400,000
Apr 30, 202511.5011.5011.0411.1011.10377,000
Apr 29, 202511.6311.6711.4611.5111.51226,700
Apr 28, 202511.7711.8811.6811.7911.79169,600
Apr 25, 202511.6111.7611.5611.6411.64586,700
Apr 24, 202511.5911.6511.4411.6111.61543,100
Apr 23, 202511.7411.7411.4011.5311.53332,600
Apr 22, 202511.5411.7811.5011.5711.57409,100
Apr 21, 202511.5811.6411.3011.3811.38287,100
Apr 17, 202511.3611.7511.3611.6511.65344,000
Apr 16, 202511.0811.4511.0711.2911.29308,500
Apr 15, 202511.1111.2311.0211.0311.03386,800
Apr 14, 202511.3711.5711.0711.1011.10489,400
Apr 11, 202510.7011.1610.3811.0911.09503,800
Apr 10, 202511.5511.6010.6910.8110.81885,100
Apr 9, 202510.3812.0110.3011.9611.96651,500
Apr 8, 202511.2711.4510.5110.5810.58854,100
Apr 7, 202510.6011.2410.3710.9110.911,320,500
Apr 4, 202512.4112.4711.2211.3411.341,595,500
Apr 3, 202513.0113.2112.7812.8512.851,008,600
Apr 2, 202513.5713.7613.5613.7213.72344,800
Apr 1, 202513.4113.8013.2413.7013.70264,500
Mar 31, 202513.3513.5612.9313.4213.42390,600
Mar 28, 202513.6413.6613.4013.4913.49425,000
Mar 27, 202513.7413.9013.3913.5713.57514,800
Mar 26, 202513.8014.0713.7913.8113.81285,900
Mar 25, 202513.7214.1013.7213.8013.80454,600
Mar 24, 202513.6614.1513.5113.8313.831,010,600
Mar 21, 202513.5714.0013.3413.4913.493,408,600
Mar 20, 202513.4313.7113.3713.6613.66310,600
Mar 19, 202513.4713.6213.3713.4513.45302,300
Mar 18, 202513.4413.5213.3313.4913.49250,800
Mar 17, 202513.3113.6513.2113.4413.44724,000
Mar 14, 202512.8913.3712.7513.3013.30453,400
Mar 13, 202512.8213.0912.7212.9512.95619,700
Mar 12, 202512.5712.8512.4912.8312.83725,100
Mar 11, 2025 0.385 Dividend
Mar 11, 202512.4312.8612.4012.6312.63729,800
Mar 10, 202512.8012.9812.4412.6212.231,647,900
Mar 7, 202512.6912.8212.4712.7612.371,574,400
Mar 6, 202512.4412.8312.2412.6312.241,522,300
Mar 5, 202512.6212.7412.2912.3011.921,795,800
Mar 4, 202512.9012.9412.4812.5812.201,262,100
Mar 3, 202514.1614.2413.0213.0712.671,014,300
Feb 28, 202514.3014.3513.9914.1013.67822,900
Feb 27, 202514.6614.6614.3114.3213.881,080,300
Feb 26, 202514.7514.7814.2514.4213.98363,600
Feb 25, 202515.1015.1014.3214.5714.13594,000
Feb 24, 202514.9515.2514.8614.9614.50553,100
Feb 21, 202515.3315.5214.7814.9114.461,018,200
Feb 20, 202515.0215.5414.9815.5215.05525,800
Feb 19, 202514.6115.1214.5815.0214.56351,900
Feb 18, 202514.1014.6914.0814.5914.14766,800
Feb 14, 202513.9014.0813.7714.0613.63319,100
Feb 13, 202513.9514.1113.7713.9013.48398,000
Feb 12, 202514.3314.3813.9013.9413.51379,600
Feb 11, 202514.1114.4713.9814.3113.87512,600
Feb 10, 202513.8814.3413.8814.1413.71475,200
Feb 7, 202513.7013.9213.6513.7413.32268,600
Feb 6, 202514.0014.0913.6013.6213.20510,900
Feb 5, 202514.0614.2413.8013.9613.53399,400
Feb 4, 202513.7514.2313.6614.1113.68541,200
Feb 3, 202513.5713.9113.3013.7513.33403,600
Jan 31, 202514.1414.1713.8513.8513.43320,200
Jan 30, 202514.0614.1513.9414.1213.69429,200
Jan 29, 202513.8514.1513.8414.0713.64541,700
Jan 28, 202513.9414.0013.7813.8913.47377,200
Jan 27, 202514.0314.1213.7913.8913.47406,800
Jan 24, 202514.3114.3814.0714.1213.69398,400
Jan 23, 202514.6214.9714.3914.4013.96430,000
Jan 22, 202514.4614.6514.4314.5114.07291,600
Jan 21, 202514.8614.8614.4014.5214.08697,500
Jan 20, 202514.6514.8614.5514.7914.34284,900
Jan 17, 202514.8014.8814.6014.6214.17425,400
Jan 16, 202514.7514.9914.6014.8014.35622,500
Jan 15, 202515.1615.3014.7914.8714.42852,400
Jan 14, 202515.2215.3515.0515.1614.70576,500
Jan 13, 202515.4915.6215.1915.2714.80376,700
Jan 10, 202515.5415.7815.3115.3314.86304,600
Jan 9, 202515.2015.4015.1915.3114.84136,900
Jan 8, 202515.5515.5615.0315.1914.73744,200
Jan 7, 202515.5215.8415.3115.6115.13677,800
Jan 6, 202515.3115.6015.2115.2414.78481,500
Jan 3, 202515.0815.2215.0015.1914.73502,900
Jan 2, 202514.6115.1214.6115.0114.55587,200
Dec 31, 202413.6814.6713.6514.5814.14867,900
Dec 30, 202413.5713.8213.5013.6713.25360,800
Dec 27, 202413.2313.5613.1713.5013.09698,300
Dec 24, 202413.2313.4313.1413.2312.83375,600
Dec 23, 202413.4213.4213.1513.3412.931,430,700
Dec 20, 202413.3513.6313.1813.5113.101,718,300
Dec 19, 202413.3013.5513.2413.3412.93734,700
Dec 18, 202413.5213.6513.0913.1412.74645,800
Dec 17, 202413.4313.5813.2313.5213.11777,300
Dec 16, 202413.6713.7913.3613.5713.16474,300
Dec 13, 202413.5813.7813.4013.7513.33517,900
Dec 12, 202413.3713.6012.8713.5313.121,462,500
Dec 11, 202414.4514.5013.1113.2512.851,677,400
Dec 10, 202414.2414.5714.2314.3413.90606,500
Dec 9, 2024 0.385 Dividend
Dec 9, 202414.8514.8614.2514.3313.89985,500
Dec 6, 202415.3015.3114.8314.8814.05806,100
Dec 5, 202415.0715.3915.0615.3214.47669,000
Dec 4, 202415.2615.3614.6814.9714.14971,200
Dec 3, 202415.2015.4515.0315.2714.421,284,500
Dec 2, 202414.9315.1214.9315.1014.26475,500
Nov 29, 202415.1015.1914.9014.9714.14349,100
Nov 28, 202414.8515.1414.8515.0514.21182,100
Nov 27, 202414.7815.1014.7814.9114.08651,800
Nov 26, 202414.7414.8714.5714.7613.94691,900
Nov 25, 202415.2015.2014.6614.7413.921,287,800
Nov 22, 202415.0215.2514.9715.2414.39767,300
Nov 21, 202415.1015.2014.9615.0314.19944,200
Nov 20, 202414.9915.2414.8414.9314.10745,600
Nov 19, 202415.0415.1714.9115.0214.19790,000
Nov 18, 202415.0515.7015.0215.1114.27858,200
Nov 15, 202414.5214.9714.5214.9414.11594,200
Nov 14, 202414.3414.8114.3414.5413.73641,300
Nov 13, 202414.0014.3113.8114.1313.34478,900
Nov 12, 202413.8714.2613.8514.1013.32584,500
Nov 11, 202414.0314.0613.7113.8213.05584,400
Nov 8, 202414.4014.4214.0514.0513.27365,600
Nov 7, 202414.0114.4514.0114.3713.57629,400
Nov 6, 202413.4914.1513.3413.9913.21910,100
Nov 5, 202413.0013.2712.9313.2512.51753,100
Nov 4, 202412.9513.1312.8712.9712.25501,000
Nov 1, 202412.9913.0512.8112.8612.15759,400
Oct 31, 202412.8113.0512.6712.9312.211,290,600
Oct 30, 202412.4812.7412.4512.6711.97447,800
Oct 29, 202412.7312.8312.4412.4611.77625,800
Oct 28, 202412.6512.9512.5512.8712.15914,500
Oct 25, 202413.0613.1612.9513.0012.28429,000
Oct 24, 202412.9813.1112.8613.0512.32694,800
Oct 23, 202413.0013.0512.8212.9512.23398,300
Oct 22, 202413.2113.2713.0113.0312.31749,200
Oct 21, 202413.1113.4013.0513.1312.40854,400
Oct 18, 202412.9813.0712.8313.0112.29913,700
Oct 17, 202413.1013.1713.0213.0712.34554,600
Oct 16, 202413.2013.3413.0313.0912.36425,200
Oct 15, 202413.1613.1912.8813.1312.40740,900
Oct 11, 202413.4813.5413.3513.5412.79530,300
Oct 10, 202413.0913.3712.9913.3612.62911,100
Oct 9, 202413.0013.2212.8813.0512.32700,600
Oct 8, 202413.3713.4212.8613.2812.542,020,300
Oct 7, 202413.2513.5113.1413.4712.721,828,000
Oct 4, 202413.0013.1912.8313.0912.36885,200
Oct 3, 202412.2412.9012.0912.8312.121,257,400
Oct 2, 202412.5712.7012.0912.1011.43785,800
Oct 1, 202411.9212.4811.8912.4011.711,601,600
Sep 30, 202411.9112.1211.9112.0011.33418,700
Sep 27, 202411.7912.0311.7011.9511.29858,000
Sep 26, 202411.8511.9111.5811.7211.071,564,600
Sep 25, 202412.0112.0411.8611.9511.29947,600
Sep 24, 202412.1112.1811.9812.0011.331,249,800
Sep 23, 202412.0312.2911.9711.9811.312,295,900
Sep 20, 202412.1012.2111.9212.0111.341,635,200
Sep 19, 202412.2112.2311.9312.1211.451,048,000
Sep 18, 202412.2312.2912.0812.1011.431,099,500
Sep 17, 202412.2612.3612.1112.2711.591,984,300
Sep 16, 202411.9912.4211.9912.1911.511,086,300
Sep 13, 202412.1512.1811.7911.8811.22890,700
Sep 12, 202412.0012.2211.9312.0311.36781,500
Sep 11, 202412.8512.8711.9212.0511.381,816,100
Sep 10, 202413.0113.0312.7912.8312.121,551,700
Sep 9, 2024 0.385 Dividend
Sep 9, 202412.9313.0912.8913.0112.291,768,500
Sep 6, 202413.3013.3912.9913.1312.041,553,000
Sep 5, 202413.4613.7413.1713.2312.13652,700
Sep 4, 202413.3613.4013.0913.3712.261,494,600
Sep 3, 202413.6013.8813.1513.2512.151,519,800
Aug 30, 202413.0513.5912.7013.5312.401,866,100
Aug 29, 202413.8614.0011.3313.1812.086,462,500
Aug 28, 202417.2317.3517.0817.2615.821,105,900
Aug 27, 202417.5717.5717.1817.2515.81652,000
Aug 26, 202417.5717.7217.3417.5116.05549,200
Aug 23, 202417.3617.5517.3017.3115.87592,600
Aug 22, 202417.6617.6617.2117.2615.82506,900
Aug 21, 202417.3517.6217.3417.5316.07747,100
Aug 20, 202417.5117.5817.1917.2515.81959,900
Aug 19, 202417.3217.7417.1317.5016.041,659,800
Aug 16, 202417.4017.5017.1117.3015.86821,600
Aug 15, 202417.7618.1417.5017.5116.05741,200
Aug 14, 202417.6517.8117.5017.7116.24340,200
Aug 13, 202417.4417.6917.4417.6316.16389,600
Aug 12, 202416.8617.5916.8217.5116.05716,500
Aug 9, 202416.8316.8316.4716.7215.33596,000
Aug 8, 202416.9916.9916.6316.6615.27711,900
Aug 7, 202417.2317.3616.6916.7215.331,079,300
Aug 6, 202417.1417.1816.7516.9515.541,643,000
Aug 2, 202417.6917.8216.9317.2315.801,936,300
Aug 1, 202419.7419.7818.3018.5116.972,455,300
Jul 31, 202420.5121.0020.5120.7118.99496,500
Jul 30, 202420.6820.8120.2420.4118.71780,300
Jul 29, 202420.8720.8720.5520.7218.99426,300
Jul 26, 202420.4220.9020.4120.7118.99354,600
Jul 25, 202420.3920.4820.0820.3918.69471,400
Jul 24, 202420.8121.0020.4020.4218.72403,500
Jul 23, 202421.0821.0820.5620.7719.04326,700
Jul 22, 202421.4121.4321.0521.1419.38383,000
Jul 19, 202421.4621.7321.3921.3919.61215,200
Jul 18, 202421.4821.6421.3821.6319.83585,600
Jul 17, 202421.5321.7621.3721.4519.66433,000
Jul 16, 202421.6221.7721.3021.4719.68436,200
Jul 15, 202421.6621.7921.5621.7019.89273,800
Jul 12, 202421.5721.7521.5221.6019.80292,300
Jul 11, 202421.0721.7021.0421.5019.71421,300
Jul 10, 202420.6121.1020.6121.0719.32170,200
Jul 9, 202421.0021.0320.5920.6118.89226,000
Jul 8, 202420.8921.1320.7321.0819.32551,700
Jul 5, 202421.7821.7920.7820.9219.181,177,700
Jul 4, 202421.7121.8421.6821.8220.00585,300
Jul 3, 202422.0222.0721.6221.6919.88208,800
Jul 2, 202422.1022.3321.8921.9920.16423,600
Jun 28, 202421.9822.1021.8521.9220.09939,800
Jun 27, 202421.8621.9821.7821.9120.09201,500
Jun 26, 202421.7221.9921.6921.7519.94285,100
Jun 25, 202421.8021.9321.6921.7619.95526,400
Jun 24, 202421.5321.9121.5321.8920.07566,500
Jun 21, 202421.7421.9321.3521.4519.66992,700
Jun 20, 202421.3321.6921.3321.6219.821,155,100
Jun 19, 202421.2821.5421.1921.3119.54195,400
Jun 18, 202421.3621.5921.2021.3019.53385,100
Jun 17, 202421.3021.4720.9621.3619.58874,700
Jun 14, 202421.5121.5521.2821.3219.54349,500
Jun 13, 202422.3222.3821.5821.5919.79298,300
Jun 12, 202422.6522.7522.3822.3820.52244,800
Jun 11, 202422.1122.5721.9822.5520.67367,500
Jun 10, 2024 0.385 Dividend
Jun 10, 202422.0022.3021.9622.1520.31439,700
Jun 7, 202422.3122.4222.1122.2020.00451,200
Jun 6, 202421.9922.5221.9622.4520.22306,600
Jun 5, 202421.4121.9821.3221.9619.78493,600
Jun 4, 202421.2121.3820.8921.2119.111,113,400
Jun 3, 202422.4522.5021.3421.4119.29655,700
May 31, 202422.5422.7722.0322.3720.151,076,900
May 30, 202422.4722.8822.3722.4520.22190,800

Related Tickers

CJ.TO Cardinal Energy Ltd.
6.15
-1.60%
 
PEY.TO Peyto Exploration & Development Corp.
18.50
-0.75%
 
FRU.TO Freehold Royalties Ltd.
12.04
-3.14%
 
VET.TO Vermilion Energy Inc.
8.96
-2.61%
 
BIR.TO Birchcliff Energy Ltd.
6.48
-1.37%
 
WCP.TO Whitecap Resources Inc.
8.56
-1.60%
 
TVE.TO Tamarack Valley Energy Ltd.
4.3700
-1.96%
 
TAL.TO PetroTal Corp.
0.5800
-3.33%
 
TOU.TO Tourmaline Oil Corp.
61.88
-2.27%
 
SGY.TO Surge Energy Inc.
5.32
-1.78%