Parex Resources Inc. (TSX:PXT)
Canada · Delayed Price · Currency is CAD 17.00
+0.13 (0.77%)
Sep 12, 2025, 4:00 PM EDT
Parex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.87 | 17.08 | 16.84 | 17.00 | 17.00 | 0.77% | 366,928 |
| Sep 11, 2025 | 17.12 | 17.12 | 16.80 | 16.87 | 16.87 | -1.69% | 525,112 |
| Sep 10, 2025 | 16.95 | 17.19 | 16.94 | 17.16 | 17.16 | 1.66% | 999,300 |
| Sep 9, 2025 | 16.72 | 17.02 | 16.71 | 16.88 | 16.88 | 0.96% | 391,800 |
| Sep 8, 2025 | 17.05 | 17.06 | 16.25 | 16.72 | 16.72 | -3.41% | 913,614 |
| Sep 5, 2025 | 17.43 | 17.56 | 17.25 | 17.31 | 16.92 | -0.92% | 541,042 |
| Sep 4, 2025 | 17.49 | 17.53 | 17.17 | 17.47 | 17.08 | -0.23% | 497,714 |
| Sep 3, 2025 | 17.71 | 17.80 | 17.34 | 17.51 | 17.12 | -1.68% | 680,700 |
| Sep 2, 2025 | 17.34 | 17.81 | 17.23 | 17.81 | 17.41 | 2.95% | 634,744 |
| Aug 29, 2025 | 17.10 | 17.33 | 17.04 | 17.30 | 16.92 | 1.11% | 285,034 |
| Aug 28, 2025 | 17.21 | 17.28 | 16.90 | 17.11 | 16.73 | -1.04% | 548,535 |
| Aug 27, 2025 | 17.29 | 17.33 | 17.16 | 17.29 | 16.91 | 0.23% | 383,209 |
| Aug 26, 2025 | 17.26 | 17.36 | 17.00 | 17.25 | 16.87 | -1.03% | 995,130 |
| Aug 25, 2025 | 17.09 | 17.50 | 17.05 | 17.43 | 17.04 | 1.93% | 1,139,000 |
| Aug 22, 2025 | 16.47 | 17.12 | 16.45 | 17.10 | 16.72 | 3.39% | 846,540 |
| Aug 21, 2025 | 16.29 | 16.57 | 16.17 | 16.54 | 16.17 | 3.18% | 956,319 |
| Aug 20, 2025 | 15.84 | 16.11 | 15.84 | 16.03 | 15.67 | 1.20% | 376,935 |
| Aug 19, 2025 | 16.13 | 16.26 | 15.82 | 15.84 | 15.49 | -1.31% | 332,008 |
| Aug 18, 2025 | 15.75 | 16.09 | 15.59 | 16.05 | 15.69 | 1.78% | 716,700 |
| Aug 15, 2025 | 15.80 | 15.92 | 15.73 | 15.77 | 15.42 | -1.25% | 731,300 |
| Aug 14, 2025 | 15.95 | 15.98 | 15.63 | 15.97 | 15.61 | -0.19% | 674,600 |
| Aug 13, 2025 | 16.17 | 16.29 | 15.92 | 16.00 | 15.64 | -1.05% | 331,520 |
| Aug 12, 2025 | 16.02 | 16.38 | 15.98 | 16.17 | 15.81 | 0.87% | 234,220 |
| Aug 11, 2025 | 16.40 | 16.40 | 15.94 | 16.03 | 15.67 | -2.38% | 563,524 |
| Aug 8, 2025 | 16.32 | 16.54 | 16.27 | 16.42 | 16.05 | 0.61% | 411,400 |
| Aug 7, 2025 | 16.29 | 16.61 | 16.17 | 16.32 | 15.96 | 2.00% | 784,200 |
| Aug 6, 2025 | 16.35 | 16.54 | 15.78 | 16.00 | 15.64 | -1.96% | 958,500 |
| Aug 5, 2025 | 15.97 | 16.38 | 15.93 | 16.32 | 15.96 | 2.32% | 612,300 |
| Aug 1, 2025 | 16.47 | 16.47 | 15.30 | 15.95 | 15.60 | -2.98% | 855,100 |
| Jul 31, 2025 | 15.90 | 16.55 | 15.88 | 16.44 | 16.07 | 2.05% | 932,840 |
| Jul 30, 2025 | 15.15 | 16.18 | 15.15 | 16.11 | 15.75 | 6.34% | 1,107,700 |
| Jul 29, 2025 | 15.38 | 15.45 | 15.13 | 15.15 | 14.81 | -1.50% | 600,149 |
| Jul 28, 2025 | 15.04 | 15.40 | 15.04 | 15.38 | 15.04 | 3.29% | 408,700 |
| Jul 25, 2025 | 15.30 | 15.37 | 14.88 | 14.89 | 14.56 | -2.62% | 331,025 |
| Jul 24, 2025 | 14.86 | 15.35 | 14.86 | 15.29 | 14.95 | 2.96% | 690,200 |
| Jul 23, 2025 | 14.79 | 14.90 | 14.77 | 14.85 | 14.52 | 0.54% | 474,500 |
| Jul 22, 2025 | 14.54 | 14.79 | 14.54 | 14.77 | 14.44 | 1.16% | 294,235 |
| Jul 21, 2025 | 14.68 | 14.89 | 14.54 | 14.60 | 14.28 | -0.61% | 726,340 |
| Jul 18, 2025 | 14.52 | 14.73 | 14.39 | 14.69 | 14.36 | 2.37% | 495,414 |
| Jul 17, 2025 | 14.26 | 14.40 | 14.22 | 14.35 | 14.03 | 0.49% | 409,701 |
| Jul 16, 2025 | 14.36 | 14.44 | 14.15 | 14.28 | 13.96 | - | 434,500 |
| Jul 15, 2025 | 14.59 | 14.59 | 14.25 | 14.28 | 13.96 | -1.52% | 465,600 |
| Jul 14, 2025 | 14.55 | 14.61 | 14.38 | 14.50 | 14.18 | -0.62% | 341,300 |
| Jul 11, 2025 | 14.40 | 14.64 | 14.30 | 14.59 | 14.27 | 1.74% | 474,714 |
| Jul 10, 2025 | 14.32 | 14.39 | 14.12 | 14.34 | 14.02 | 0.21% | 582,500 |
| Jul 9, 2025 | 14.30 | 14.43 | 14.12 | 14.31 | 13.99 | 0.07% | 450,723 |
| Jul 8, 2025 | 14.18 | 14.43 | 14.08 | 14.30 | 13.98 | 0.49% | 731,949 |
| Jul 7, 2025 | 14.40 | 14.44 | 14.03 | 14.23 | 13.91 | -1.04% | 748,600 |
| Jul 4, 2025 | 14.18 | 14.45 | 14.12 | 14.38 | 14.06 | 1.13% | 170,501 |
| Jul 3, 2025 | 14.28 | 14.44 | 14.13 | 14.22 | 13.90 | -0.35% | 263,910 |