Paramount Resources Ltd. (TSX:POU)
Canada
· Delayed Price · Currency is CAD 15.81
+0.12 (0.76%)
May 2, 2025, 4:00 PM EDT
Paramount Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 15.60 | 15.99 | 15.44 | 15.81 | 15.81 | 0.76% | 360,125 |
| May 1, 2025 | 15.51 | 16.01 | 15.50 | 15.69 | 15.69 | 0.26% | 474,000 |
| Apr 30, 2025 | 15.71 | 15.99 | 15.37 | 15.65 | 15.65 | -2.25% | 620,815 |
| Apr 29, 2025 | 16.00 | 16.18 | 15.84 | 16.01 | 16.01 | -1.11% | 295,100 |
| Apr 28, 2025 | 16.21 | 16.34 | 16.05 | 16.19 | 16.19 | -0.37% | 1,545,932 |
| Apr 25, 2025 | 16.27 | 16.41 | 16.10 | 16.25 | 16.25 | -0.73% | 259,600 |
| Apr 24, 2025 | 16.43 | 16.70 | 16.14 | 16.37 | 16.37 | 0.31% | 295,118 |
| Apr 23, 2025 | 16.89 | 16.89 | 16.23 | 16.32 | 16.32 | -1.98% | 234,000 |
| Apr 22, 2025 | 16.64 | 16.99 | 16.49 | 16.65 | 16.65 | 1.59% | 379,225 |
| Apr 21, 2025 | 16.57 | 16.81 | 16.36 | 16.39 | 16.39 | -3.02% | 211,932 |
| Apr 17, 2025 | 16.53 | 17.01 | 16.45 | 16.90 | 16.90 | 3.36% | 438,000 |
| Apr 16, 2025 | 16.02 | 16.61 | 16.02 | 16.35 | 16.35 | 2.06% | 744,336 |
| Apr 15, 2025 | 15.90 | 16.33 | 15.75 | 16.02 | 16.02 | 0.06% | 678,400 |
| Apr 14, 2025 | 16.22 | 16.34 | 15.75 | 16.01 | 15.96 | 0.44% | 1,020,900 |
| Apr 11, 2025 | 15.52 | 16.10 | 15.33 | 15.94 | 15.89 | 3.24% | 291,912 |
| Apr 10, 2025 | 16.15 | 16.15 | 15.04 | 15.44 | 15.39 | -6.14% | 737,802 |
| Apr 9, 2025 | 14.75 | 16.54 | 14.50 | 16.45 | 16.40 | 8.72% | 876,000 |
| Apr 8, 2025 | 16.29 | 16.29 | 14.90 | 15.13 | 15.08 | -4.06% | 1,357,928 |
| Apr 7, 2025 | 15.00 | 15.94 | 14.76 | 15.77 | 15.72 | 0.19% | 1,330,406 |
| Apr 4, 2025 | 16.69 | 16.72 | 15.39 | 15.74 | 15.69 | -9.64% | 1,741,300 |
| Apr 3, 2025 | 18.00 | 18.29 | 17.35 | 17.42 | 17.37 | -7.88% | 998,700 |
| Apr 2, 2025 | 18.41 | 18.93 | 18.41 | 18.91 | 18.85 | 1.67% | 331,813 |
| Apr 1, 2025 | 18.48 | 18.80 | 18.27 | 18.60 | 18.54 | -0.27% | 348,300 |
| Mar 31, 2025 | 18.23 | 18.82 | 18.19 | 18.65 | 18.59 | 1.63% | 460,600 |
| Mar 28, 2025 | 18.58 | 18.74 | 18.27 | 18.35 | 18.29 | -1.45% | 413,500 |
| Mar 27, 2025 | 18.37 | 18.80 | 18.25 | 18.62 | 18.56 | 0.43% | 551,700 |
| Mar 26, 2025 | 18.22 | 18.70 | 18.22 | 18.54 | 18.48 | 2.09% | 652,600 |
| Mar 25, 2025 | 17.86 | 18.23 | 17.85 | 18.16 | 18.10 | 1.74% | 400,340 |
| Mar 24, 2025 | 17.60 | 17.94 | 17.60 | 17.85 | 17.79 | 1.94% | 900,700 |
| Mar 21, 2025 | 17.35 | 17.63 | 17.31 | 17.51 | 17.46 | -0.17% | 611,330 |
| Mar 20, 2025 | 17.08 | 17.60 | 17.04 | 17.54 | 17.49 | 2.39% | 547,600 |
| Mar 19, 2025 | 16.75 | 17.19 | 16.70 | 17.13 | 17.08 | 2.15% | 512,345 |
| Mar 18, 2025 | 16.80 | 16.80 | 16.61 | 16.77 | 16.72 | 0.42% | 1,481,700 |
| Mar 17, 2025 | 16.53 | 16.90 | 16.49 | 16.70 | 16.65 | 1.46% | 1,228,439 |
| Mar 14, 2025 | 16.37 | 16.63 | 16.23 | 16.46 | 16.41 | 1.48% | 944,100 |
| Mar 13, 2025 | 16.52 | 16.65 | 16.16 | 16.22 | 16.17 | -2.17% | 1,068,800 |
| Mar 12, 2025 | 16.24 | 16.64 | 16.15 | 16.58 | 16.53 | 3.62% | 1,028,638 |
| Mar 11, 2025 | 16.14 | 16.42 | 15.77 | 16.00 | 15.95 | 0.06% | 899,301 |
| Mar 10, 2025 | 15.82 | 16.11 | 15.60 | 15.99 | 15.94 | 1.07% | 1,484,200 |
| Mar 7, 2025 | 15.66 | 16.06 | 15.59 | 15.82 | 15.77 | 1.74% | 955,800 |
| Mar 6, 2025 | 15.22 | 15.76 | 15.09 | 15.55 | 15.50 | 1.70% | 555,241 |
| Mar 5, 2025 | 15.09 | 15.57 | 15.00 | 15.29 | 15.24 | 1.26% | 769,800 |
| Mar 4, 2025 | 14.55 | 15.27 | 14.33 | 15.10 | 15.05 | -0.33% | 1,519,630 |
| Mar 3, 2025 | 16.48 | 16.58 | 15.04 | 15.15 | 15.10 | -8.24% | 1,319,000 |
| Feb 28, 2025 | 16.75 | 16.78 | 16.22 | 16.51 | 16.46 | -2.31% | 996,932 |
| Feb 27, 2025 | 17.13 | 17.17 | 16.81 | 16.90 | 16.85 | -0.53% | 953,800 |
| Feb 26, 2025 | 17.09 | 17.15 | 16.85 | 16.99 | 16.94 | -0.76% | 583,747 |
| Feb 25, 2025 | 17.54 | 17.54 | 16.89 | 17.12 | 17.07 | -2.67% | 725,400 |
| Feb 24, 2025 | 17.67 | 17.68 | 17.34 | 17.59 | 17.54 | -0.34% | 1,112,810 |
| Feb 21, 2025 | 18.05 | 18.05 | 17.59 | 17.65 | 17.60 | -2.43% | 1,430,233 |