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

Parex Resources (TSX: PXT )

23.22 +0.07 (+0.30%)
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 (%)
May 29, 2015 9.900 10.23 9.900 10.18 270,506 +0.26(+2.62%)
May 28, 2015 9.800 9.940 9.800 9.920 377,928 +0.02(+0.20%)
May 27, 2015 9.870 9.970 9.780 9.900 432,121 -0.01(-0.10%)
May 26, 2015 10.11 10.11 9.810 9.910 198,501 -0.33(-3.22%)
May 25, 2015 10.21 10.31 10.16 10.24 101,145 -0.10(-0.97%)
May 22, 2015 10.25 10.45 10.23 10.34 302,495 -0.05(-0.48%)
May 21, 2015 10.16 10.39 10.09 10.39 220,175 +0.29(+2.87%)
May 20, 2015 10.00 10.17 9.920 10.10 487,657 +0.17(+1.71%)
May 19, 2015 9.920 10.06 9.860 9.930 627,601 -0.05(-0.50%)
May 15, 2015 9.980 9.980 9.980 0 +0.10(+1.01%)
May 14, 2015 10.20 10.20 9.820 9.880 534,330 -0.37(-3.61%)
May 13, 2015 10.28 10.54 10.20 10.25 705,109 +0.08(+0.79%)
May 12, 2015 9.520 10.47 9.520 10.17 2,389,320 +0.67(+7.05%)
May 11, 2015 9.650 9.670 9.450 9.500 193,491 -0.15(-1.55%)
May 08, 2015 9.420 9.700 9.340 9.650 544,133 +0.34(+3.65%)
May 07, 2015 9.710 9.760 9.210 9.310 538,523 -0.54(-5.48%)
May 06, 2015 9.530 10.00 9.530 9.850 1,184,594 +0.38(+4.01%)
May 05, 2015 9.600 9.980 9.425 9.470 592,315 -0.11(-1.15%)
May 04, 2015 9.720 9.840 9.550 9.580 221,656 -0.10(-1.03%)
May 01, 2015 9.480 9.720 9.430 9.680 527,799 +0.00(+0.00%)
Apr 30, 2015 9.630 9.750 9.390 9.680 471,220 +0.08(+0.83%)
Apr 29, 2015 9.130 9.650 9.130 9.600 537,735 +0.40(+4.35%)
Apr 28, 2015 9.220 9.380 9.175 9.200 216,529 -0.07(-0.76%)
Apr 27, 2015 9.410 9.410 9.250 9.270 209,513 -0.01(-0.11%)
Apr 24, 2015 9.400 9.460 9.170 9.280 243,821 -0.12(-1.28%)
Apr 23, 2015 9.180 9.440 9.140 9.400 842,752 +0.28(+3.07%)
Apr 22, 2015 8.990 9.250 8.940 9.120 382,594 +0.05(+0.55%)
Apr 21, 2015 9.270 9.310 8.990 9.070 401,040 -0.20(-2.16%)
Apr 20, 2015 9.170 9.350 9.170 9.270 741,745 +0.16(+1.76%)
Apr 17, 2015 9.150 9.190 8.880 9.110 847,774 -0.09(-0.98%)
Apr 16, 2015 9.130 9.240 8.990 9.200 2,011,607 -0.28(-2.95%)
Apr 15, 2015 9.450 9.920 9.380 9.480 456,055 +0.18(+1.94%)
Apr 14, 2015 9.030 9.360 8.970 9.300 1,593,472 +0.31(+3.45%)
Apr 13, 2015 8.840 9.050 8.780 8.990 313,607 +0.14(+1.58%)
Apr 10, 2015 8.770 8.930 8.650 8.850 234,177 -0.07(-0.78%)
Apr 09, 2015 8.690 8.980 8.590 8.920 453,400 +0.30(+3.48%)
Apr 08, 2015 9.020 9.030 8.500 8.620 514,403 -0.46(-5.07%)
Apr 07, 2015 8.780 9.195 8.735 9.080 427,452 +0.13(+1.45%)
Apr 06, 2015 8.700 9.020 8.630 8.950 356,719 +0.40(+4.68%)
Apr 02, 2015 8.550 8.550 8.550 0 +0.16(+1.91%)
Apr 01, 2015 8.070 8.480 8.060 8.390 461,641 +0.32(+3.97%)
Mar 31, 2015 8.120 8.300 8.035 8.070 349,035 -0.17(-2.06%)
Mar 30, 2015 8.170 8.270 8.070 8.240 226,194 +0.11(+1.35%)
Mar 27, 2015 8.160 8.160 7.900 8.130 246,609 -0.10(-1.22%)
Mar 26, 2015 8.170 8.420 8.150 8.230 317,698 +0.08(+0.98%)
Mar 25, 2015 8.100 8.210 7.970 8.150 290,083 +0.17(+2.13%)
Mar 24, 2015 7.950 8.070 7.920 7.980 253,489 +0.07(+0.88%)
Mar 23, 2015 7.900 8.210 7.890 7.910 148,913 -0.06(-0.75%)
Mar 20, 2015 7.660 7.990 7.620 7.970 572,127 +0.36(+4.73%)
Mar 19, 2015 7.720 7.740 7.540 7.610 126,419 -0.18(-2.31%)
Mar 18, 2015 7.430 7.820 7.300 7.790 208,267 +0.37(+4.99%)
Mar 17, 2015 7.370 7.480 7.190 7.420 143,509 +0.12(+1.64%)
Mar 16, 2015 7.270 7.420 7.270 7.300 213,510 -0.28(-3.69%)
Mar 13, 2015 7.650 7.690 7.530 7.580 212,016 -0.19(-2.45%)
Mar 12, 2015 7.790 7.900 7.690 7.770 276,837 +0.09(+1.17%)
Mar 11, 2015 7.600 7.760 7.240 7.680 1,018,311 +0.02(+0.26%)
Mar 10, 2015 7.750 7.925 7.620 7.660 454,696 -0.32(-4.01%)
Mar 09, 2015 8.000 8.140 7.930 7.980 269,066 -0.07(-0.87%)
Mar 06, 2015 8.010 8.120 7.990 8.050 193,293 -0.09(-1.11%)
Mar 05, 2015 8.110 8.180 8.000 8.140 215,561 +0.03(+0.37%)
Mar 04, 2015 8.240 7.940 8.110 511,707 +0.01(+0.12%)
Mar 03, 2015 7.850 8.140 7.790 8.100 279,128 +0.40(+5.19%)
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.