Paramount Resources Ltd. (TSX:POU)
Canada · Delayed Price · Currency is CAD 23.05
+0.24 (1.05%)
Sep 26, 2025, 4:00 PM EDT
Paramount Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.88 | 23.28 | 22.80 | 23.05 | 23.05 | 1.05% | 374,377 |
| Sep 25, 2025 | 22.24 | 22.85 | 22.22 | 22.81 | 22.81 | 2.38% | 276,210 |
| Sep 24, 2025 | 21.99 | 22.31 | 21.99 | 22.28 | 22.28 | 2.15% | 294,345 |
| Sep 23, 2025 | 21.75 | 22.26 | 21.70 | 21.81 | 21.81 | 0.83% | 354,128 |
| Sep 22, 2025 | 20.26 | 21.71 | 20.26 | 21.63 | 21.63 | 6.81% | 801,200 |
| Sep 19, 2025 | 20.59 | 20.84 | 20.19 | 20.25 | 20.25 | -1.65% | 2,668,500 |
| Sep 18, 2025 | 20.71 | 20.71 | 20.49 | 20.59 | 20.59 | -0.19% | 161,729 |
| Sep 17, 2025 | 20.40 | 20.85 | 20.40 | 20.63 | 20.63 | 0.49% | 289,900 |
| Sep 16, 2025 | 20.31 | 20.72 | 20.30 | 20.53 | 20.53 | 1.53% | 310,600 |
| Sep 15, 2025 | 20.43 | 20.43 | 20.14 | 20.22 | 20.22 | -1.51% | 415,200 |
| Sep 12, 2025 | 20.19 | 20.57 | 20.19 | 20.53 | 20.48 | 2.50% | 392,300 |
| Sep 11, 2025 | 20.29 | 20.32 | 19.92 | 20.03 | 19.98 | -2.63% | 628,904 |
| Sep 10, 2025 | 20.50 | 20.57 | 20.27 | 20.57 | 20.52 | 0.59% | 323,400 |
| Sep 9, 2025 | 20.40 | 20.54 | 20.24 | 20.45 | 20.40 | 0.99% | 297,000 |
| Sep 8, 2025 | 20.48 | 20.48 | 19.98 | 20.25 | 20.20 | -0.10% | 158,700 |
| Sep 5, 2025 | 20.66 | 20.66 | 20.16 | 20.27 | 20.22 | -2.31% | 216,245 |
| Sep 4, 2025 | 20.52 | 20.81 | 20.40 | 20.75 | 20.70 | 1.22% | 156,529 |
| Sep 3, 2025 | 20.67 | 20.74 | 20.33 | 20.50 | 20.45 | -1.25% | 177,723 |
| Sep 2, 2025 | 20.33 | 20.81 | 20.28 | 20.76 | 20.71 | 1.67% | 293,129 |
| Aug 29, 2025 | 20.38 | 20.44 | 20.18 | 20.42 | 20.37 | 0.39% | 133,027 |
| Aug 28, 2025 | 20.48 | 20.48 | 20.19 | 20.34 | 20.29 | -0.10% | 160,800 |
| Aug 27, 2025 | 20.17 | 20.45 | 20.17 | 20.36 | 20.31 | 1.04% | 217,935 |
| Aug 26, 2025 | 20.08 | 20.20 | 19.97 | 20.15 | 20.10 | -0.30% | 187,900 |
| Aug 25, 2025 | 20.20 | 20.34 | 20.08 | 20.21 | 20.16 | -0.15% | 148,109 |
| Aug 22, 2025 | 19.86 | 20.27 | 19.68 | 20.24 | 20.19 | 1.96% | 236,400 |
| Aug 21, 2025 | 19.38 | 19.89 | 19.37 | 19.85 | 19.80 | 1.90% | 164,000 |
| Aug 20, 2025 | 19.72 | 19.83 | 19.45 | 19.48 | 19.43 | -0.97% | 586,200 |
| Aug 19, 2025 | 19.82 | 19.89 | 19.56 | 19.67 | 19.62 | -1.55% | 415,000 |
| Aug 18, 2025 | 19.86 | 20.07 | 19.60 | 19.98 | 19.93 | - | 257,800 |
| Aug 15, 2025 | 20.21 | 20.28 | 19.95 | 19.98 | 19.93 | -1.43% | 149,000 |
| Aug 14, 2025 | 20.21 | 20.29 | 19.58 | 20.27 | 20.17 | -0.10% | 472,000 |
| Aug 13, 2025 | 20.75 | 20.75 | 20.21 | 20.29 | 20.19 | -1.41% | 382,700 |
| Aug 12, 2025 | 20.23 | 20.63 | 20.23 | 20.58 | 20.48 | 1.78% | 222,200 |
| Aug 11, 2025 | 20.26 | 20.36 | 20.01 | 20.22 | 20.12 | -0.34% | 209,300 |
| Aug 8, 2025 | 20.45 | 20.64 | 20.27 | 20.29 | 20.19 | -0.39% | 133,600 |
| Aug 7, 2025 | 20.51 | 20.72 | 20.26 | 20.37 | 20.27 | -0.24% | 277,700 |
| Aug 6, 2025 | 20.91 | 20.99 | 20.28 | 20.42 | 20.32 | -1.16% | 269,200 |
| Aug 5, 2025 | 20.67 | 20.75 | 20.30 | 20.66 | 20.56 | -0.14% | 264,100 |
| Aug 1, 2025 | 21.19 | 21.19 | 20.15 | 20.69 | 20.59 | -2.91% | 621,000 |
| Jul 31, 2025 | 21.74 | 22.03 | 21.27 | 21.31 | 21.20 | -2.78% | 286,900 |
| Jul 30, 2025 | 21.48 | 22.02 | 21.48 | 21.92 | 21.81 | 0.55% | 355,400 |
| Jul 29, 2025 | 21.73 | 21.99 | 21.67 | 21.80 | 21.69 | 0.37% | 252,500 |
| Jul 28, 2025 | 21.58 | 21.82 | 21.31 | 21.72 | 21.61 | 2.12% | 303,200 |
| Jul 25, 2025 | 21.38 | 21.63 | 21.22 | 21.27 | 21.17 | -0.75% | 139,000 |
| Jul 24, 2025 | 21.37 | 21.56 | 21.28 | 21.43 | 21.32 | 0.37% | 162,300 |
| Jul 23, 2025 | 21.02 | 21.54 | 20.99 | 21.35 | 21.24 | 1.62% | 171,600 |
| Jul 22, 2025 | 20.96 | 21.05 | 20.80 | 21.01 | 20.91 | -0.19% | 140,800 |
| Jul 21, 2025 | 21.40 | 21.46 | 20.78 | 21.05 | 20.95 | -2.32% | 352,300 |
| Jul 18, 2025 | 21.52 | 21.81 | 21.34 | 21.55 | 21.44 | 1.08% | 133,200 |
| Jul 17, 2025 | 21.34 | 21.86 | 21.20 | 21.32 | 21.21 | -0.09% | 148,300 |