Paramount Resources Ltd. (TSX:POU)
Canada · Delayed Price · Currency is CAD 20.27
-0.48 (-2.31%)
Sep 5, 2025, 4:00 PM EDT
Paramount Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.66 | 20.66 | 20.16 | 20.27 | 20.27 | -2.31% | 216,245 |
| Sep 4, 2025 | 20.52 | 20.81 | 20.40 | 20.75 | 20.75 | 1.22% | 156,529 |
| Sep 3, 2025 | 20.67 | 20.74 | 20.33 | 20.50 | 20.50 | -1.25% | 177,723 |
| Sep 2, 2025 | 20.33 | 20.81 | 20.28 | 20.76 | 20.76 | 1.67% | 293,129 |
| Aug 29, 2025 | 20.38 | 20.44 | 20.18 | 20.42 | 20.42 | 0.39% | 133,027 |
| Aug 28, 2025 | 20.48 | 20.48 | 20.19 | 20.34 | 20.34 | -0.10% | 160,800 |
| Aug 27, 2025 | 20.17 | 20.45 | 20.17 | 20.36 | 20.36 | 1.04% | 217,935 |
| Aug 26, 2025 | 20.08 | 20.20 | 19.97 | 20.15 | 20.15 | -0.30% | 187,900 |
| Aug 25, 2025 | 20.20 | 20.34 | 20.08 | 20.21 | 20.21 | -0.15% | 148,109 |
| Aug 22, 2025 | 19.86 | 20.27 | 19.68 | 20.24 | 20.24 | 1.96% | 236,400 |
| Aug 21, 2025 | 19.38 | 19.89 | 19.37 | 19.85 | 19.85 | 1.90% | 164,028 |
| Aug 20, 2025 | 19.72 | 19.83 | 19.45 | 19.48 | 19.48 | -0.97% | 586,207 |
| Aug 19, 2025 | 19.82 | 19.89 | 19.56 | 19.67 | 19.67 | -1.55% | 415,000 |
| Aug 18, 2025 | 19.86 | 20.07 | 19.60 | 19.98 | 19.98 | - | 257,800 |
| Aug 15, 2025 | 20.21 | 20.28 | 19.95 | 19.98 | 19.98 | -1.43% | 149,016 |
| Aug 14, 2025 | 20.21 | 20.29 | 19.58 | 20.27 | 20.22 | -0.10% | 472,045 |
| Aug 13, 2025 | 20.75 | 20.75 | 20.21 | 20.29 | 20.24 | -1.41% | 382,711 |
| Aug 12, 2025 | 20.23 | 20.63 | 20.23 | 20.58 | 20.53 | 1.78% | 222,244 |
| Aug 11, 2025 | 20.26 | 20.36 | 20.01 | 20.22 | 20.17 | -0.34% | 209,300 |
| Aug 8, 2025 | 20.45 | 20.64 | 20.27 | 20.29 | 20.24 | -0.39% | 133,622 |
| Aug 7, 2025 | 20.51 | 20.72 | 20.26 | 20.37 | 20.32 | -0.24% | 277,700 |
| Aug 6, 2025 | 20.91 | 20.99 | 20.28 | 20.42 | 20.37 | -1.16% | 269,200 |
| Aug 5, 2025 | 20.67 | 20.75 | 20.30 | 20.66 | 20.61 | -0.14% | 264,100 |
| Aug 1, 2025 | 21.19 | 21.19 | 20.15 | 20.69 | 20.64 | -2.91% | 621,001 |
| Jul 31, 2025 | 21.74 | 22.03 | 21.27 | 21.31 | 21.26 | -2.78% | 286,946 |
| Jul 30, 2025 | 21.48 | 22.02 | 21.48 | 21.92 | 21.87 | 0.55% | 355,432 |
| Jul 29, 2025 | 21.73 | 21.99 | 21.67 | 21.80 | 21.75 | 0.37% | 252,518 |
| Jul 28, 2025 | 21.58 | 21.82 | 21.31 | 21.72 | 21.67 | 2.12% | 303,200 |
| Jul 25, 2025 | 21.38 | 21.63 | 21.22 | 21.27 | 21.22 | -0.75% | 139,043 |
| Jul 24, 2025 | 21.37 | 21.56 | 21.28 | 21.43 | 21.38 | 0.37% | 162,305 |
| Jul 23, 2025 | 21.02 | 21.54 | 20.99 | 21.35 | 21.30 | 1.62% | 171,626 |
| Jul 22, 2025 | 20.96 | 21.05 | 20.80 | 21.01 | 20.96 | -0.19% | 140,848 |
| Jul 21, 2025 | 21.40 | 21.46 | 20.78 | 21.05 | 21.00 | -2.32% | 352,300 |
| Jul 18, 2025 | 21.52 | 21.81 | 21.34 | 21.55 | 21.50 | 1.08% | 133,200 |
| Jul 17, 2025 | 21.34 | 21.86 | 21.20 | 21.32 | 21.27 | -0.09% | 148,346 |
| Jul 16, 2025 | 21.45 | 21.68 | 21.01 | 21.34 | 21.29 | -0.51% | 327,200 |
| Jul 15, 2025 | 21.79 | 21.92 | 21.41 | 21.45 | 21.45 | -1.79% | 395,427 |
| Jul 14, 2025 | 21.76 | 21.86 | 21.55 | 21.84 | 21.79 | 0.92% | 246,044 |
| Jul 11, 2025 | 21.61 | 21.68 | 21.43 | 21.64 | 21.59 | -0.28% | 215,000 |
| Jul 10, 2025 | 21.45 | 21.80 | 21.32 | 21.70 | 21.65 | 0.51% | 302,100 |
| Jul 9, 2025 | 21.52 | 21.73 | 21.33 | 21.59 | 21.54 | 0.09% | 241,045 |
| Jul 8, 2025 | 21.17 | 21.86 | 21.06 | 21.57 | 21.52 | 2.76% | 418,800 |
| Jul 7, 2025 | 21.52 | 21.60 | 20.89 | 20.99 | 20.94 | -2.51% | 309,400 |
| Jul 4, 2025 | 21.54 | 21.60 | 21.43 | 21.53 | 21.48 | 0.09% | 58,800 |
| Jul 3, 2025 | 21.60 | 21.71 | 21.30 | 21.51 | 21.46 | -0.55% | 206,300 |
| Jul 2, 2025 | 22.05 | 22.05 | 21.48 | 21.63 | 21.58 | -0.18% | 344,800 |
| Jun 30, 2025 | 21.76 | 21.82 | 21.61 | 21.67 | 21.62 | -0.73% | 210,736 |
| Jun 27, 2025 | 21.57 | 21.97 | 21.49 | 21.83 | 21.78 | 1.16% | 398,800 |
| Jun 26, 2025 | 21.64 | 21.78 | 21.19 | 21.58 | 21.53 | -0.32% | 521,800 |
| Jun 25, 2025 | 21.70 | 21.97 | 21.41 | 21.65 | 21.60 | -0.28% | 348,200 |