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

Parex Resources (TSX: PXT )

22.55 +0.40 (+1.81%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 11, 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 (%)
Jan 30, 2015 6.260 6.960 6.260 6.880 770,978 +0.55(+8.69%)
Jan 29, 2015 6.350 6.400 6.100 6.330 228,671 +0.04(+0.64%)
Jan 28, 2015 6.760 6.760 6.260 6.290 446,486 -0.42(-6.26%)
Jan 27, 2015 6.790 6.970 6.650 6.710 818,617 -0.03(-0.45%)
Jan 26, 2015 6.760 6.860 6.670 6.740 263,111 +0.03(+0.45%)
Jan 23, 2015 6.500 6.830 6.470 6.710 451,908 +0.10(+1.51%)
Jan 22, 2015 6.730 6.730 6.400 6.610 315,047 -0.12(-1.78%)
Jan 21, 2015 6.750 6.850 6.570 6.730 597,048 +0.08(+1.20%)
Jan 20, 2015 6.890 6.890 6.610 6.650 310,242 -0.27(-3.90%)
Jan 19, 2015 6.950 7.030 6.740 6.920 174,221 +0.02(+0.29%)
Jan 16, 2015 6.420 7.010 6.420 6.900 558,467 +0.55(+8.66%)
Jan 15, 2015 6.320 6.350 342,229 -0.19(-2.91%)
Jan 14, 2015 6.000 6.610 6.000 6.540 495,927 +0.50(+8.28%)
Jan 13, 2015 6.030 6.190 5.970 6.040 416,514 -0.01(-0.17%)
Jan 12, 2015 6.450 6.450 5.990 6.050 642,204 -0.47(-7.21%)
Jan 09, 2015 6.550 6.600 6.410 6.520 493,985 +0.21(+3.33%)
Jan 08, 2015 6.250 6.430 6.250 6.310 524,607 +0.05(+0.80%)
Jan 07, 2015 6.510 6.810 6.190 6.260 1,090,074 -0.18(-2.80%)
Jan 06, 2015 6.580 6.730 6.160 6.440 821,804 -0.34(-5.01%)
Jan 05, 2015 7.500 7.500 6.565 6.780 667,164 -0.80(-10.55%)
Jan 02, 2015 7.480 7.650 7.360 7.580 286,671 +0.00(+0.00%)
Dec 31, 2014 7.580 7.580 7.580 0 +0.13(+1.74%)
Dec 30, 2014 7.440 7.480 7.280 7.450 140,501 +0.05(+0.68%)
Dec 29, 2014 7.750 7.750 7.360 7.400 233,946 -0.19(-2.50%)
Dec 24, 2014 7.590 7.590 7.590 0 -0.01(-0.13%)
Dec 23, 2014 7.500 7.700 7.420 7.600 363,381 +0.22(+2.98%)
Dec 22, 2014 7.800 7.810 7.260 7.380 622,678 -0.40(-5.14%)
Dec 19, 2014 7.390 7.790 7.090 7.780 1,399,060 +0.70(+9.89%)
Dec 18, 2014 7.500 7.550 6.910 7.080 716,252 -0.10(-1.39%)
Dec 17, 2014 6.510 7.360 6.500 7.180 1,055,377 +0.53(+7.97%)
Dec 16, 2014 6.930 6.650 857,149 +0.22(+3.42%)
Dec 15, 2014 6.370 6.650 6.350 6.430 547,088 +0.08(+1.26%)
Dec 12, 2014 6.180 6.550 6.080 6.350 529,401 -0.06(-0.94%)
Dec 11, 2014 6.560 6.870 6.360 6.410 379,865 -0.12(-1.84%)
Dec 10, 2014 6.660 6.760 6.460 6.530 568,195 -0.48(-6.85%)
Dec 09, 2014 6.740 7.230 6.700 7.010 551,789 +0.21(+3.09%)
Dec 08, 2014 7.450 7.450 6.640 6.800 499,441 -0.80(-10.53%)
Dec 05, 2014 7.520 7.720 7.520 7.600 3,764,616 +0.10(+1.33%)
Dec 04, 2014 7.700 7.730 7.450 7.500 531,267 -0.28(-3.60%)
Dec 03, 2014 7.800 8.130 7.730 7.780 544,261 +0.28(+3.73%)
Dec 02, 2014 7.600 8.000 7.490 7.500 4,574,714 -0.21(-2.72%)
Dec 01, 2014 7.910 8.150 7.540 7.710 1,341,259 -0.33(-4.10%)
Nov 28, 2014 8.100 8.200 7.765 8.040 529,231 -0.20(-2.43%)
Nov 27, 2014 9.020 9.020 8.110 8.240 444,687 -0.91(-9.95%)
Nov 26, 2014 9.300 9.300 9.070 9.150 373,022 -0.27(-2.87%)
Nov 25, 2014 9.780 9.890 9.270 9.420 466,463 -0.34(-3.48%)
Nov 24, 2014 9.990 9.990 9.650 9.760 380,096 -0.22(-2.20%)
Nov 21, 2014 9.870 10.15 9.870 9.980 430,048 +0.23(+2.36%)
Nov 20, 2014 9.520 9.810 9.480 9.750 404,095 +0.21(+2.20%)
Nov 19, 2014 9.550 9.650 9.410 9.540 625,123 -0.03(-0.31%)
Nov 18, 2014 9.590 9.680 9.540 9.570 360,086 -0.03(-0.31%)
Nov 17, 2014 9.470 9.740 9.450 9.600 358,385 +0.03(+0.31%)
Nov 14, 2014 9.460 9.680 9.290 9.570 442,263 +0.17(+1.81%)
Nov 13, 2014 9.650 9.650 9.280 9.400 472,868 -0.35(-3.59%)
Nov 12, 2014 9.320 9.950 9.200 9.750 521,105 +0.26(+2.74%)
Nov 11, 2014 9.600 9.730 9.170 9.490 656,308 -0.23(-2.37%)
Nov 10, 2014 10.41 10.41 9.650 9.720 630,107 -0.51(-4.99%)
Nov 07, 2014 9.380 10.40 9.380 10.23 951,741 +0.89(+9.53%)
Nov 06, 2014 9.320 9.380 9.070 9.340 498,661 -0.04(-0.43%)
Nov 05, 2014 9.210 9.420 9.030 9.380 1,021,847 +0.18(+1.96%)
Nov 04, 2014 9.700 9.740 9.140 9.200 710,997 -0.86(-8.55%)
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.