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

Parex Resources (TSX: PXT )

22.37 -0.08 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Nov 03, 2014 10.45 10.51 9.970 10.06 493,444 -0.27(-2.61%)
Oct 31, 2014 10.39 10.45 10.14 10.33 439,934 +0.01(+0.10%)
Oct 30, 2014 10.74 10.84 10.21 10.32 585,353 -0.35(-3.28%)
Oct 29, 2014 10.25 10.74 10.25 10.67 847,679 +0.48(+4.71%)
Oct 28, 2014 10.25 10.41 10.13 10.19 369,491 +0.02(+0.20%)
Oct 27, 2014 10.51 10.51 9.910 10.17 530,473 -0.54(-5.04%)
Oct 24, 2014 10.78 10.82 10.39 10.71 394,643 -0.20(-1.83%)
Oct 23, 2014 10.64 11.02 10.64 10.91 460,070 +0.31(+2.92%)
Oct 22, 2014 10.59 10.60 529,252 -0.54(-4.85%)
Oct 21, 2014 10.78 11.21 10.78 11.14 417,440 +0.36(+3.34%)
Oct 20, 2014 10.66 10.88 10.54 10.78 432,539 +0.03(+0.28%)
Oct 17, 2014 11.22 11.36 10.56 10.75 653,611 -0.22(-2.01%)
Oct 16, 2014 10.00 11.08 9.940 10.97 913,467 +0.82(+8.08%)
Oct 15, 2014 10.19 10.21 9.520 10.15 1,364,035 -0.38(-3.61%)
Oct 14, 2014 10.57 10.80 10.35 10.53 888,592 -0.23(-2.14%)
Oct 10, 2014 10.76 10.76 10.76 0 -0.45(-4.01%)
Oct 09, 2014 11.67 11.67 11.08 11.21 774,311 -0.44(-3.78%)
Oct 08, 2014 11.52 11.77 11.18 11.65 786,551 -0.06(-0.51%)
Oct 07, 2014 11.45 11.87 11.33 11.71 574,949 +0.26(+2.27%)
Oct 06, 2014 11.49 11.62 11.29 11.45 500,981 -0.10(-0.87%)
Oct 03, 2014 12.21 12.27 11.44 11.55 714,062 -0.58(-4.78%)
Oct 02, 2014 12.46 12.46 11.63 12.13 1,611,012 -0.46(-3.65%)
Oct 01, 2014 12.50 12.88 12.47 12.59 741,366 +0.14(+1.12%)
Sep 30, 2014 12.90 13.16 12.15 12.45 1,307,277 -0.44(-3.41%)
Sep 29, 2014 12.69 12.92 12.32 12.89 449,740 +0.16(+1.26%)
Sep 26, 2014 12.26 12.73 12.21 12.73 422,891 +0.38(+3.08%)
Sep 25, 2014 12.72 12.72 12.14 12.35 406,470 -0.31(-2.45%)
Sep 24, 2014 12.24 12.66 12.03 12.66 964,478 +0.52(+4.28%)
Sep 23, 2014 12.05 12.48 12.05 12.14 499,603 -0.11(-0.90%)
Sep 22, 2014 13.11 13.11 11.98 12.25 708,619 -0.93(-7.06%)
Sep 19, 2014 13.14 13.41 12.81 13.18 2,758,867 -0.03(-0.23%)
Sep 18, 2014 13.39 13.43 13.02 13.21 320,389 -0.10(-0.75%)
Sep 17, 2014 13.37 13.38 13.21 13.31 313,282 +0.01(+0.08%)
Sep 16, 2014 13.00 13.49 13.00 13.30 330,744 +0.28(+2.15%)
Sep 15, 2014 13.33 13.39 12.96 13.02 281,411 -0.39(-2.91%)
Sep 12, 2014 13.39 13.47 13.23 13.41 212,481 +0.05(+0.37%)
Sep 11, 2014 13.55 13.62 13.17 13.36 573,550 -0.21(-1.55%)
Sep 10, 2014 13.65 13.67 13.51 13.57 310,686 -0.15(-1.09%)
Sep 09, 2014 13.65 13.92 13.60 13.72 364,341 +0.07(+0.51%)
Sep 08, 2014 13.84 13.88 13.62 13.65 310,680 -0.28(-2.01%)
Sep 05, 2014 13.87 13.97 13.58 13.93 457,251 +0.07(+0.51%)
Sep 04, 2014 14.03 14.27 13.84 13.86 580,238 -0.17(-1.21%)
Sep 03, 2014 13.76 14.03 13.65 14.03 312,745 +0.30(+2.18%)
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.