Toronto - Free Realtime Quote
CAD
Parex Resources Inc. (PXT.TO)
27.86
+0.26
(+0.94%)
As of 3:44:33 PM EDT. Market Open.
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
27.75
27.93
27.39
27.89
27.89
468,820
Oct 29, 2026
28.50
28.55
27.46
27.60
27.60
387,000
Oct 28, 2026
28.76
29.16
28.49
28.51
28.51
372,800
Oct 27, 2026
29.23
29.50
28.49
28.52
28.52
341,000
Oct 26, 2026
29.80
30.07
29.32
29.49
29.49
466,400
Oct 23, 2026
29.25
30.44
29.25
30.13
30.13
503,400
Oct 22, 2026
29.43
29.55
28.55
29.18
29.18
571,200
Oct 21, 2026
29.02
29.44
28.84
29.28
29.28
445,200
Oct 20, 2026
29.79
29.81
28.80
29.25
29.25
438,300
Oct 19, 2026
28.46
29.74
28.46
29.50
29.50
819,300
Oct 16, 2026
28.21
28.99
28.21
28.84
28.84
321,600
Oct 15, 2026
28.10
28.28
27.37
28.10
28.10
345,700
Oct 14, 2026
28.45
28.45
27.91
28.10
28.10
778,700
Oct 13, 2026
27.92
28.60
27.90
28.40
28.40
571,300
Oct 9, 2026
28.16
28.28
26.88
27.23
27.23
682,700
Oct 8, 2026
27.95
28.92
27.77
28.21
28.21
744,200
Oct 7, 2026
27.59
28.19
27.24
27.42
27.42
359,100
Oct 6, 2026
27.00
27.72
26.88
27.51
27.51
718,000
Oct 5, 2026
26.83
27.62
26.30
27.32
27.32
635,200
Oct 2, 2026
26.34
27.07
26.34
26.93
26.93
745,600
Oct 1, 2026
26.60
27.00
26.25
26.83
26.83
492,300
Sep 30, 2026
26.85
27.15
26.63
26.68
26.68
301,400
Sep 29, 2026
26.68
27.23
26.46
26.68
26.68
404,400
Sep 28, 2026
27.10
27.59
27.00
27.09
27.09
669,700
Sep 25, 2026
27.36
27.51
26.42
26.78
26.78
474,400
Sep 24, 2026
27.15
28.08
27.14
27.71
27.71
470,900
Sep 23, 2026
26.62
27.04
26.59
26.88
26.88
559,600
Sep 22, 2026
26.67
27.03
26.33
26.45
26.45
839,400
Sep 21, 2026
27.89
28.19
26.92
27.03
27.03
766,900
Sep 18, 2026
28.63
29.11
28.23
28.36
28.36
2,735,800
Sep 17, 2026
28.24
28.75
27.99
28.51
28.51
623,000
Sep 16, 2026
29.37
29.96
28.41
28.43
28.43
757,300
Sep 15, 2026
28.89
29.92
28.89
29.82
29.82
638,500
Sep 14, 2026
29.43
29.64
28.81
28.87
28.87
1,192,700
Sep 11, 2026
28.37
29.00
28.20
28.93
28.93
1,010,400
Sep 10, 2026
29.00
29.00
28.29
28.45
28.45
1,243,700
Sep 9, 2026
28.62
28.96
28.47
28.94
28.94
857,600
Sep 8, 2026
0.385
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
28.71
29.05
28.27
28.42
28.42
734,400
Sep 4, 2026
28.75
29.02
28.36
28.76
28.38
863,200
Sep 3, 2026
29.00
29.50
28.80
28.91
28.52
831,200
Sep 2, 2026
29.39
29.50
28.63
28.82
28.43
1,397,400
Sep 1, 2026
28.89
29.67
28.70
29.64
29.24
1,033,500
Aug 31, 2026
28.39
28.79
28.21
28.52
28.14
791,300
Aug 28, 2026
27.88
28.04
27.52
27.88
27.51
638,000
Aug 27, 2026
27.18
27.97
26.85
27.94
27.57
958,200
Aug 26, 2026
26.95
27.39
26.66
27.17
26.81
677,400
Aug 25, 2026
27.02
27.31
26.55
27.22
26.86
744,200
Aug 24, 2026
28.08
28.30
27.25
27.50
27.13
791,800
Aug 21, 2026
28.15
28.50
27.79
28.10
27.72
1,493,200
Aug 20, 2026
28.48
28.88
27.99
28.20
27.82
568,800
Aug 19, 2026
28.00
29.24
27.95
28.18
27.80
871,000
Aug 18, 2026
27.40
27.98
27.26
27.90
27.53
789,900
Aug 17, 2026
26.58
27.39
26.54
27.28
26.91
763,100
Aug 14, 2026
26.10
26.74
26.06
26.54
26.18
257,500
Aug 13, 2026
26.17
26.40
25.77
25.99
25.64
1,132,700
Aug 12, 2026
25.63
26.31
25.60
26.20
25.85
607,700
Aug 11, 2026
25.52
25.84
25.47
25.66
25.32
1,013,400
Aug 10, 2026
24.80
25.57
24.80
25.49
25.15
1,651,600
Aug 7, 2026
24.15
24.78
24.15
24.43
24.10
915,500
Aug 6, 2026
23.76
24.42
23.30
24.39
24.06
691,400
Aug 5, 2026
23.47
24.24
23.22
23.64
23.32
547,900
Aug 4, 2026
23.54
23.62
22.78
23.49
23.18
1,757,100
Jul 31, 2026
23.55
25.25
23.55
24.28
23.95
818,100
Jul 30, 2026
23.26
23.47
23.10
23.42
23.11
284,800
Jul 29, 2026
23.14
23.42
22.70
23.29
22.98
710,300
Jul 28, 2026
22.97
22.99
22.08
22.41
22.11
608,600
Jul 27, 2026
22.78
23.35
22.64
23.09
22.78
742,100
Jul 24, 2026
23.91
24.00
23.45
23.59
23.27
415,100
Jul 23, 2026
24.11
25.04
23.86
24.01
23.69
689,400
Jul 22, 2026
23.46
24.03
23.45
23.73
23.41
1,028,200
Jul 21, 2026
22.81
23.25
22.65
23.12
22.81
551,200
Jul 20, 2026
22.65
22.87
22.15
22.58
22.28
457,000
Jul 17, 2026
23.31
23.33
22.48
22.60
22.30
579,500
Jul 16, 2026
23.35
23.59
22.88
23.14
22.83
654,200
Jul 15, 2026
23.55
23.70
22.58
23.24
22.93
470,700
Jul 14, 2026
23.44
23.68
23.12
23.50
23.19
602,600
Jul 13, 2026
22.75
23.39
22.63
23.17
22.86
554,500
Jul 10, 2026
22.27
22.69
21.82
22.30
22.00
654,700
Jul 9, 2026
21.92
22.64
21.88
22.26
21.96
1,429,400
Jul 8, 2026
21.80
22.03
21.25
22.02
21.73
1,694,600
Jul 7, 2026
20.79
21.30
20.53
21.10
20.82
1,902,300
Jul 6, 2026
20.82
21.07
20.39
20.69
20.41
2,281,500
Jul 3, 2026
20.85
21.11
20.80
21.01
20.73
315,900
Jul 2, 2026
21.24
21.35
20.59
20.85
20.57
1,814,100
Jun 30, 2026
21.95
22.13
21.30
21.39
21.10
1,371,000
Jun 29, 2026
22.05
22.17
21.60
21.87
21.58
985,500
Jun 26, 2026
22.11
22.58
21.85
22.05
21.75
1,215,900
Jun 25, 2026
22.50
22.66
22.20
22.34
22.04
709,500
Jun 24, 2026
23.50
23.51
22.48
22.61
22.31
914,400
Jun 23, 2026
24.61
24.64
23.75
23.83
23.51
821,300
Jun 22, 2026
26.40
26.44
24.70
24.78
24.45
1,201,200
Jun 19, 2026
24.67
26.19
24.67
26.15
25.80
1,515,600
Jun 18, 2026
24.49
24.75
24.14
24.66
24.33
1,285,900
Jun 17, 2026
24.37
25.05
24.31
24.76
24.43
819,600
Jun 16, 2026
24.80
25.00
24.33
24.42
24.09
1,075,200
Jun 15, 2026
25.40
25.53
24.81
25.15
24.81
912,800
Jun 12, 2026
26.04
26.72
26.04
26.39
26.04
565,900
Jun 11, 2026
26.01
26.50
25.53
26.31
25.96
1,129,800
Jun 10, 2026
25.56
26.18
25.40
25.64
25.30
837,900
Jun 9, 2026
26.24
26.25
24.99
25.36
25.02
1,330,600
Jun 8, 2026
0.385
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
26.26
26.70
26.25
26.49
26.14
1,721,800
Jun 5, 2026
26.69
26.90
26.29
26.42
25.69
699,100
Jun 4, 2026
26.40
27.42
26.07
26.99
26.24
1,058,900
Jun 3, 2026
27.52
27.99
26.91
26.93
26.18
1,133,600
Jun 2, 2026
26.62
27.50
26.61
27.33
26.57
1,496,700
Jun 1, 2026
24.37
26.61
24.37
26.52
25.78
1,189,300
May 29, 2026
24.03
24.15
23.80
24.05
23.38
884,500
May 28, 2026
24.96
25.10
24.26
24.36
23.68
1,088,100
May 27, 2026
25.34
25.34
24.81
24.87
24.18
848,100
May 26, 2026
25.88
26.02
25.60
25.67
24.96
641,800
May 25, 2026
25.99
25.99
25.42
25.62
24.91
523,700
May 22, 2026
25.76
26.47
25.76
26.44
25.71
421,600
May 21, 2026
26.34
26.46
25.63
25.98
25.26
1,476,100
May 20, 2026
26.93
27.04
25.98
26.13
25.40
1,039,700
May 19, 2026
27.50
27.79
26.54
26.84
26.09
1,237,900
May 15, 2026
27.10
27.23
26.91
27.11
26.36
479,800
May 14, 2026
27.21
27.48
26.94
26.98
26.23
843,600
May 13, 2026
27.48
27.97
27.15
27.28
26.52
972,900
May 12, 2026
27.90
28.11
26.75
27.23
26.47
1,483,700
May 11, 2026
28.37
28.55
27.93
28.24
27.46
849,600
May 8, 2026
28.10
28.49
27.60
27.92
27.14
567,000
May 7, 2026
28.11
28.31
27.27
28.11
27.33
820,400
May 6, 2026
28.48
28.69
27.94
28.38
27.59
829,700
May 5, 2026
28.59
30.20
28.59
29.70
28.88
882,500
May 4, 2026
28.00
28.72
27.87
28.30
27.51
1,848,500
May 1, 2026
28.55
28.55
27.53
27.88
27.11
630,000
Apr 30, 2026
28.60
28.75
27.88
28.62
27.83
863,000
Apr 29, 2026
27.75
28.90
27.66
28.84
28.04
1,109,500
Apr 28, 2026
27.97
27.99
27.35
27.38
26.62
689,600
Apr 27, 2026
27.27
27.68
27.16
27.52
26.76
620,100
Apr 24, 2026
27.28
27.28
26.69
26.88
26.13
401,300
Apr 23, 2026
26.99
27.38
26.82
27.23
26.47
440,200
Apr 22, 2026
26.50
26.92
26.21
26.71
25.97
347,300
Apr 21, 2026
26.04
26.43
25.94
26.27
25.54
553,500
Apr 20, 2026
25.09
26.22
24.98
26.02
25.30
602,100
Apr 17, 2026
24.94
24.94
23.75
24.66
23.98
1,400,600
Apr 16, 2026
25.48
25.98
25.48
25.70
24.99
585,000
Apr 15, 2026
26.00
26.06
25.44
25.59
24.88
589,700
Apr 14, 2026
26.60
26.60
26.01
26.15
25.42
881,800
Apr 13, 2026
26.81
27.59
26.76
26.92
26.17
935,100
Apr 10, 2026
24.95
26.47
24.95
26.47
25.74
894,900
Apr 9, 2026
25.10
25.67
24.38
24.97
24.28
1,185,700
Apr 8, 2026
25.60
25.81
24.69
24.79
24.10
1,735,500
Apr 7, 2026
27.33
28.37
27.19
27.48
26.72
1,235,400
Apr 6, 2026
27.24
27.50
26.67
27.30
26.54
1,188,200
Apr 2, 2026
26.93
27.57
26.78
27.30
26.54
1,095,200
Apr 1, 2026
26.61
26.94
26.00
26.00
25.28
1,686,800
Mar 31, 2026
27.05
28.42
26.52
27.34
26.58
1,465,400
Mar 30, 2026
27.02
27.25
26.85
27.08
26.33
713,300
Mar 27, 2026
26.34
26.97
26.34
26.94
26.19
939,000
Mar 26, 2026
26.15
26.72
26.15
26.21
25.48
715,300
Mar 25, 2026
26.56
26.76
26.04
26.09
25.37
1,639,400
Mar 24, 2026
26.42
27.01
26.33
26.88
26.13
832,800
Mar 23, 2026
26.38
26.84
25.71
26.43
25.70
1,118,200
Mar 20, 2026
27.13
27.57
26.61
27.14
26.39
4,097,500
Mar 19, 2026
26.62
28.26
26.57
27.13
26.38
1,778,500
Mar 18, 2026
0.385
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
25.89
26.68
25.81
26.66
25.92
1,055,700
Mar 17, 2026
26.05
26.32
25.70
26.32
25.21
1,152,600
Mar 16, 2026
26.04
26.17
25.64
25.94
24.85
1,158,400
Mar 13, 2026
25.70
26.33
25.57
26.08
24.99
1,459,400
Mar 12, 2026
25.00
25.77
24.77
25.72
24.64
1,111,100
Mar 11, 2026
23.56
24.82
23.33
24.82
23.78
1,466,400
Mar 10, 2026
22.99
23.45
22.81
23.34
22.36
1,149,900
Mar 9, 2026
23.50
23.70
22.93
23.09
22.12
1,560,700
Mar 6, 2026
23.04
23.44
22.63
23.15
22.18
894,000
Mar 5, 2026
22.80
23.31
22.33
22.64
21.69
1,276,800
Mar 4, 2026
22.29
22.90
22.00
22.75
21.79
982,300
Mar 3, 2026
22.39
22.68
21.83
22.08
21.15
633,600
Mar 2, 2026
22.26
22.28
21.67
21.96
21.04
1,166,700
Feb 27, 2026
21.73
21.75
21.14
21.34
20.44
628,000
Feb 26, 2026
21.11
21.64
20.72
21.35
20.45
1,101,500
Feb 25, 2026
22.23
22.23
21.36
21.38
20.48
879,700
Feb 24, 2026
21.81
22.25
21.72
22.23
21.30
641,500
Feb 23, 2026
21.70
22.32
21.70
21.82
20.90
725,100
Feb 20, 2026
21.67
21.86
21.55
21.64
20.73
462,800
Feb 19, 2026
21.27
21.82
21.22
21.81
20.89
601,400
Feb 18, 2026
20.66
21.10
20.59
21.08
20.19
647,500
Feb 17, 2026
20.76
20.76
19.86
20.39
19.53
697,900
Feb 13, 2026
20.20
20.63
20.07
20.56
19.70
380,100
Feb 12, 2026
21.01
21.09
20.02
20.22
19.37
782,400
Feb 11, 2026
21.10
21.41
20.91
21.09
20.20
449,900
Feb 10, 2026
21.21
21.22
20.57
20.85
19.97
587,600
Feb 9, 2026
20.75
21.41
20.75
21.24
20.35
296,900
Feb 6, 2026
20.20
21.06
20.20
20.89
20.01
606,600
Feb 5, 2026
20.47
20.63
19.92
20.07
19.23
1,195,800
Feb 4, 2026
20.44
20.79
20.01
20.74
19.87
753,000
Feb 3, 2026
19.93
20.44
19.89
20.40
19.54
374,600
Feb 2, 2026
19.71
20.06
19.61
19.99
19.15
621,300
Jan 30, 2026
20.79
20.88
20.00
20.20
19.35
675,600
Jan 29, 2026
21.45
21.68
20.55
20.89
20.01
859,200
Jan 28, 2026
20.80
21.29
20.80
21.16
20.27
848,900
Jan 27, 2026
19.88
20.73
19.58
20.71
19.84
783,700
Jan 26, 2026
19.68
19.82
19.46
19.70
18.87
689,400
Jan 23, 2026
19.37
19.59
19.26
19.48
18.66
690,500
Jan 22, 2026
19.40
19.51
18.98
19.01
18.21
439,400
Jan 21, 2026
19.46
19.85
19.26
19.44
18.62
576,400
Jan 20, 2026
19.49
19.68
18.93
19.14
18.34
534,800
Jan 19, 2026
19.60
19.65
19.45
19.50
18.68
161,300
Jan 16, 2026
19.28
19.80
19.20
19.61
18.79
572,100
Jan 15, 2026
18.98
19.30
18.80
19.17
18.37
468,800
Jan 14, 2026
19.05
19.53
19.05
19.26
18.45
703,700
Jan 13, 2026
18.25
19.03
18.25
19.01
18.21
723,900
Jan 12, 2026
18.25
18.36
18.11
18.29
17.52
341,300
Jan 9, 2026
18.15
18.33
18.07
18.30
17.53
236,100
Jan 8, 2026
17.44
18.13
17.44
18.01
17.25
823,600
Jan 7, 2026
17.74
17.74
17.43
17.44
16.71
646,900
Jan 6, 2026
17.86
18.26
17.59
17.85
17.10
537,700
Jan 5, 2026
18.60
18.60
17.12
17.73
16.99
1,084,500
Jan 2, 2026
18.46
18.79
18.26
18.72
17.93
357,000
Dec 31, 2025
18.52
18.53
18.28
18.45
17.68
211,000
Dec 30, 2025
18.20
18.62
18.18
18.43
17.66
467,500
Dec 29, 2025
18.06
18.28
18.04
18.13
17.37
626,700
Dec 24, 2025
18.15
18.15
18.03
18.11
17.35
76,700
Dec 23, 2025
18.00
18.19
17.81
18.16
17.40
301,300
Dec 22, 2025
17.87
18.13
17.81
17.91
17.16
734,200
Dec 19, 2025
17.62
17.92
17.59
17.73
16.99
465,100
Dec 18, 2025
17.59
17.74
17.38
17.55
16.81
355,600
Dec 17, 2025
17.43
17.59
17.28
17.49
16.76
906,000
Dec 16, 2025
18.00
18.18
17.30
17.31
16.58
737,700
Dec 15, 2025
18.18
18.42
17.79
18.23
17.46
391,700
Dec 12, 2025
17.48
18.16
17.44
18.01
17.25
473,400
Dec 11, 2025
17.73
17.73
17.27
17.30
16.57
890,200
Dec 10, 2025
17.77
17.97
17.45
17.96
17.21
942,700
Dec 9, 2025
18.21
18.39
17.66
17.67
16.93
585,300
Dec 8, 2025
0.385
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
18.51
18.63
18.04
18.21
17.45
696,100
Dec 5, 2025
19.09
19.47
19.09
19.17
18.00
560,300
Dec 4, 2025
19.04
19.37
18.93
19.02
17.86
920,800
Dec 3, 2025
18.81
19.10
18.74
19.04
17.87
660,200
Dec 2, 2025
18.74
18.95
18.43
18.66
17.52
304,700
Dec 1, 2025
18.60
18.96
18.50
18.65
17.51
445,700
Nov 28, 2025
18.47
18.59
18.39
18.50
17.37
178,800
Nov 27, 2025
18.29
18.52
18.29
18.49
17.36
91,700
Nov 26, 2025
17.92
18.34
17.92
18.29
17.17
427,900
Nov 25, 2025
18.59
18.71
17.81
17.92
16.82
681,600
Nov 24, 2025
18.67
18.98
18.60
18.77
17.62
1,175,800
Nov 21, 2025
18.67
18.94
18.24
18.60
17.46
406,400
Nov 20, 2025
19.27
19.42
18.60
18.68
17.54
669,200
Nov 19, 2025
18.64
19.23
18.47
19.17
18.00
772,400
Nov 18, 2025
18.40
18.89
18.38
18.85
17.70
544,400
Nov 17, 2025
18.49
18.73
18.45
18.56
17.42
491,300
Nov 14, 2025
18.10
18.49
17.95
18.49
17.36
295,800
Nov 13, 2025
18.65
18.65
18.07
18.10
16.99
314,600
Nov 12, 2025
18.56
18.75
18.48
18.59
17.45
564,600
Nov 11, 2025
18.55
18.87
18.52
18.55
17.41
264,300
Nov 10, 2025
18.50
18.71
18.46
18.55
17.41
481,100
Nov 7, 2025
17.99
18.46
17.76
18.45
17.32
502,900
Nov 6, 2025
18.37
18.47
17.85
17.91
16.81
490,800
Nov 5, 2025
18.64
19.03
18.41
18.46
17.33
597,900
Nov 4, 2025
18.55
18.76
18.22
18.39
17.26
685,500
Nov 3, 2025
18.09
18.84
18.09
18.59
17.45
819,000
Oct 31, 2025
17.85
17.99
17.62
17.94
16.84
1,064,800
Oct 30, 2025
18.48
18.51
17.74
17.80
16.71
702,700
