Toronto - Delayed Quote
CAD
Paramount Resources Ltd. (POU.TO)
34.96
+0.33
(+0.95%)
At close: October 30 at 4:00:00 PM EDT
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
34.94
35.24
34.79
34.96
34.96
420,500
Oct 29, 2026
34.79
34.79
34.39
34.63
34.63
213,000
Oct 28, 2026
35.00
35.27
34.60
34.80
34.80
315,800
Oct 27, 2026
34.73
35.32
34.70
34.79
34.79
422,800
Oct 26, 2026
33.75
34.93
33.71
34.89
34.89
367,400
Oct 23, 2026
34.01
34.43
33.84
34.02
34.02
190,300
Oct 22, 2026
34.33
34.33
33.26
33.81
33.81
389,100
Oct 21, 2026
34.02
34.34
33.77
34.13
34.13
202,900
Oct 20, 2026
34.80
34.80
33.80
34.15
34.15
156,600
Oct 19, 2026
34.02
34.91
33.95
34.52
34.52
360,500
Oct 16, 2026
33.94
34.50
33.90
34.39
34.39
300,200
Oct 15, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
33.33
33.99
33.20
33.68
33.68
417,000
Oct 14, 2026
33.56
33.80
33.31
33.33
33.28
150,800
Oct 13, 2026
32.51
33.64
32.45
33.39
33.34
404,400
Oct 9, 2026
32.03
32.89
31.89
32.10
32.05
200,600
Oct 8, 2026
31.88
32.24
31.61
32.05
32.00
300,500
Oct 7, 2026
31.22
31.62
31.06
31.46
31.41
282,700
Oct 6, 2026
30.15
31.35
30.12
31.24
31.19
386,600
Oct 5, 2026
29.68
30.75
29.48
30.29
30.24
114,400
Oct 2, 2026
29.00
30.00
28.74
29.70
29.66
166,300
Oct 1, 2026
29.21
29.69
29.03
29.27
29.23
126,400
Sep 30, 2026
29.13
29.72
29.13
29.35
29.31
149,000
Sep 29, 2026
29.19
29.53
28.88
29.02
28.98
264,400
Sep 28, 2026
29.86
30.13
29.54
29.63
29.59
224,900
Sep 25, 2026
29.85
29.86
29.10
29.64
29.60
240,600
Sep 24, 2026
30.27
30.68
30.16
30.23
30.18
150,500
Sep 23, 2026
30.42
30.60
30.02
30.14
30.09
141,500
Sep 22, 2026
30.54
30.79
30.12
30.23
30.18
193,800
Sep 21, 2026
31.95
31.95
30.63
30.72
30.67
246,800
Sep 18, 2026
33.19
33.19
32.06
32.21
32.16
247,900
Sep 17, 2026
32.43
33.23
32.16
33.19
33.14
127,800
Sep 16, 2026
32.88
33.34
32.53
32.74
32.69
406,700
Sep 15, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
31.83
33.39
31.74
33.21
33.16
359,900
Sep 14, 2026
32.29
32.49
31.85
31.96
31.86
182,400
Sep 11, 2026
31.52
32.02
31.23
31.96
31.86
387,300
Sep 10, 2026
32.00
32.00
31.22
31.65
31.55
270,700
Sep 9, 2026
31.94
32.11
31.49
31.76
31.66
202,400
Sep 8, 2026
31.68
31.92
31.37
31.65
31.55
392,000
Sep 4, 2026
31.03
31.41
30.70
31.40
31.30
188,400
Sep 3, 2026
31.85
31.93
31.09
31.19
31.09
277,800
Sep 2, 2026
31.91
32.03
31.66
31.68
31.58
232,800
Sep 1, 2026
31.99
32.00
31.49
31.97
31.87
550,300
Aug 31, 2026
32.00
32.09
31.34
31.60
31.50
195,800
Aug 28, 2026
31.74
31.74
31.19
31.31
31.21
107,000
Aug 27, 2026
31.74
31.74
31.12
31.67
31.57
180,400
Aug 26, 2026
31.18
31.96
31.18
31.60
31.50
319,000
Aug 25, 2026
32.01
32.26
31.46
31.49
31.39
192,100
Aug 24, 2026
32.79
32.79
32.32
32.35
32.25
211,800
Aug 21, 2026
32.62
32.88
32.56
32.81
32.71
116,100
Aug 20, 2026
32.72
32.98
32.27
32.54
32.44
218,900
Aug 19, 2026
32.34
32.74
32.19
32.26
32.16
139,800
Aug 18, 2026
32.65
32.65
32.21
32.32
32.22
90,200
Aug 17, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
31.92
32.44
31.92
32.34
32.24
178,700
Aug 14, 2026
31.63
32.01
31.63
31.90
31.75
123,600
Aug 13, 2026
31.38
31.68
31.15
31.68
31.53
119,400
Aug 12, 2026
31.33
31.93
31.33
31.60
31.45
210,800
Aug 11, 2026
31.10
31.55
31.08
31.46
31.31
210,700
Aug 10, 2026
30.34
31.37
30.34
31.35
31.21
499,300
Aug 7, 2026
30.62
30.67
29.98
30.10
29.96
215,700
Aug 6, 2026
30.00
31.27
29.32
30.74
30.60
582,800
Aug 5, 2026
28.75
29.19
27.90
28.06
27.93
314,000
Aug 4, 2026
28.73
29.18
28.31
28.85
28.72
358,500
Jul 31, 2026
29.32
29.77
29.24
29.59
29.45
183,200
Jul 30, 2026
29.19
29.40
29.01
29.19
29.06
123,000
Jul 29, 2026
29.38
29.72
29.17
29.46
29.32
188,800
Jul 28, 2026
29.49
29.58
28.59
28.76
28.63
140,800
Jul 27, 2026
29.64
30.07
29.17
29.57
29.43
135,700
Jul 24, 2026
30.33
30.65
29.97
30.30
30.16
193,900
Jul 23, 2026
30.09
30.57
30.09
30.15
30.01
277,500
Jul 22, 2026
29.42
29.84
29.42
29.66
29.52
151,500
Jul 21, 2026
28.77
29.22
28.77
29.12
28.99
101,500
Jul 20, 2026
28.04
28.69
27.90
28.57
28.44
101,000
Jul 17, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
29.01
29.05
28.11
28.26
28.13
161,400
Jul 16, 2026
28.98
28.98
28.51
28.72
28.54
280,900
Jul 15, 2026
28.92
28.97
28.19
28.58
28.40
105,500
Jul 14, 2026
28.91
29.29
28.60
28.85
28.67
162,900
Jul 13, 2026
28.59
28.87
28.34
28.54
28.36
179,700
Jul 10, 2026
28.58
28.58
27.85
28.05
27.87
139,700
Jul 9, 2026
1016:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
29.56
29.71
28.44
28.60
28.42
256,700
Jul 8, 2026
28.59
29.08
28.22
29.01
28.82
271,577
Jul 7, 2026
27.61
28.42
27.49
28.27
28.09
972,007
Jul 6, 2026
27.56
27.69
27.09
27.20
27.03
441,452
Jul 3, 2026
27.24
27.78
27.11
27.65
27.47
82,296
Jul 2, 2026
26.68
26.90
26.23
26.82
26.65
263,550
Jun 30, 2026
26.95
27.35
26.71
26.71
26.54
233,578
Jun 29, 2026
27.06
27.24
26.80
26.95
26.78
288,950
Jun 26, 2026
27.05
27.17
26.82
27.01
26.84
220,269
Jun 25, 2026
26.67
27.19
26.67
27.14
26.96
225,146
Jun 24, 2026
27.51
27.51
26.80
26.96
26.79
266,700
Jun 23, 2026
27.85
27.90
27.59
27.81
27.63
189,992
Jun 22, 2026
27.51
27.92
27.10
27.85
27.68
360,883
Jun 19, 2026
27.32
27.73
27.30
27.52
27.34
174,041
Jun 18, 2026
27.56
27.90
26.57
27.16
26.98
312,318
Jun 17, 2026
28.06
28.36
27.56
27.76
27.58
218,237
Jun 16, 2026
28.00
28.22
27.69
27.92
27.75
211,938
Jun 15, 2026
0.049213
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
27.84
28.38
27.66
28.33
28.15
236,931
Jun 12, 2026
29.29
29.46
28.90
29.02
28.78
282,448
Jun 11, 2026
29.82
29.98
28.96
29.31
29.08
295,351
Jun 10, 2026
29.55
29.89
29.44
29.57
29.33
328,778
Jun 9, 2026
30.05
30.05
28.83
29.34
29.10
339,852
Jun 8, 2026
29.72
30.47
29.67
30.33
30.09
284,378
Jun 5, 2026
30.91
30.91
29.54
29.60
29.36
220,370
Jun 4, 2026
30.64
31.15
30.64
30.95
30.71
188,773
Jun 3, 2026
30.85
31.43
30.50
30.99
30.74
164,592
Jun 2, 2026
30.17
30.92
30.17
30.55
30.31
244,450
Jun 1, 2026
30.03
30.61
30.03
30.31
30.07
285,496
May 29, 2026
30.02
30.15
29.42
29.69
29.46
279,298
May 28, 2026
30.39
30.77
30.05
30.11
29.87
211,328
May 27, 2026
30.69
30.87
30.13
30.14
29.90
176,276
May 26, 2026
31.26
31.82
30.79
31.16
30.91
217,932
May 25, 2026
32.42
32.42
31.30
31.37
31.12
192,227
May 22, 2026
32.18
32.68
32.18
32.55
32.29
351,028
May 21, 2026
32.48
32.91
32.18
32.36
32.10
247,498
May 20, 2026
32.64
32.76
31.99
32.14
31.88
283,870
May 19, 2026
31.77
32.80
31.64
32.71
32.44
398,678
May 15, 2026
0.049213
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
31.23
31.56
30.86
31.56
31.30
283,464
May 14, 2026
30.02
31.27
29.69
30.85
30.55
513,994
May 13, 2026
30.41
30.82
29.68
30.11
29.82
299,415
May 12, 2026
29.58
30.41
29.58
30.40
30.11
452,323
May 11, 2026
29.14
29.27
28.66
28.78
28.50
151,587
May 8, 2026
28.79
29.33
28.65
28.69
28.41
166,218
May 7, 2026
28.59
29.03
28.13
28.92
28.64
392,379
May 6, 2026
29.88
30.08
28.83
28.95
28.67
672,389
May 5, 2026
30.51
30.93
30.46
30.83
30.53
138,379
May 4, 2026
30.27
30.75
30.18
30.60
30.31
215,798
May 1, 2026
30.11
30.28
29.70
30.16
29.87
181,051
Apr 30, 2026
29.73
30.37
29.43
30.26
29.96
309,067
Apr 29, 2026
29.67
30.07
29.59
30.01
29.72
153,619
Apr 28, 2026
29.52
29.66
29.19
29.38
29.10
208,890
Apr 27, 2026
28.62
29.61
28.58
29.10
28.82
296,570
Apr 24, 2026
28.14
28.25
27.77
28.21
27.94
232,461
Apr 23, 2026
27.33
28.17
27.33
28.11
27.84
241,097
Apr 22, 2026
27.13
27.39
26.89
27.28
27.02
175,768
Apr 21, 2026
26.51
26.76
26.44
26.72
26.47
114,503
Apr 20, 2026
26.18
26.57
25.70
26.37
26.11
414,731
Apr 17, 2026
26.18
26.28
25.25
26.21
25.96
511,454
Apr 16, 2026
26.89
27.17
26.52
26.77
26.51
327,457
Apr 15, 2026
0.049213
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
26.57
27.01
26.50
26.81
26.55
159,309
Apr 14, 2026
27.22
27.61
26.57
26.66
26.36
316,890
Apr 13, 2026
27.90
28.05
27.28
27.48
27.17
190,398
Apr 10, 2026
26.77
27.45
26.77
27.26
26.95
96,418
Apr 9, 2026
27.25
27.63
26.33
26.80
26.49
217,424
Apr 8, 2026
26.50
27.26
26.16
27.10
26.79
421,437
Apr 7, 2026
27.84
28.49
27.84
28.42
28.09
218,745
Apr 6, 2026
27.75
28.14
27.52
27.81
27.49
373,888
Apr 2, 2026
27.89
28.32
27.53
27.86
27.55
346,050
Apr 1, 2026
28.47
28.88
26.92
27.02
26.71
430,784
Mar 31, 2026
29.49
30.01
28.62
29.24
28.91
351,942
Mar 30, 2026
29.84
30.12
29.21
29.50
29.16
280,518
Mar 27, 2026
29.45
30.02
29.35
29.69
29.35
303,987
Mar 26, 2026
29.22
29.82
29.08
29.21
28.88
265,582
Mar 25, 2026
29.30
29.51
29.04
29.20
28.87
205,943
Mar 24, 2026
29.33
29.81
29.17
29.37
29.03
207,569
Mar 23, 2026
28.76
29.49
28.39
29.16
28.83
500,888
Mar 20, 2026
29.53
30.19
29.10
29.53
29.19
633,578
Mar 19, 2026
29.22
29.63
29.03
29.30
28.97
705,815
Mar 18, 2026
29.11
29.13
28.76
29.09
28.76
252,679
Mar 17, 2026
29.12
29.29
28.78
29.03
28.69
240,995
Mar 16, 2026
0.049213
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
29.10
29.28
28.57
28.98
28.64
698,195
Mar 13, 2026
29.28
29.52
28.96
29.24
28.86
212,344
Mar 12, 2026
29.35
29.65
29.08
29.40
29.01
375,006
Mar 11, 2026
28.84
29.67
28.51
29.11
28.73
429,666
Mar 10, 2026
28.33
28.88
28.25
28.85
28.47
290,678
Mar 9, 2026
28.97
29.81
28.52
28.61
28.24
476,606
Mar 6, 2026
29.13
29.55
28.78
28.88
28.50
426,212
Mar 5, 2026
29.28
29.54
28.43
28.97
28.59
302,870
Mar 4, 2026
29.23
29.60
28.79
29.28
28.90
579,425
Mar 3, 2026
27.76
29.04
27.70
28.96
28.58
680,212
Mar 2, 2026
27.42
27.98
26.67
26.94
26.59
325,933
Feb 27, 2026
25.80
26.60
25.59
26.57
26.23
286,715
Feb 26, 2026
25.06
25.60
24.87
25.53
25.20
259,385
Feb 25, 2026
25.63
25.63
25.01
25.34
25.01
224,434
Feb 24, 2026
25.74
25.74
25.43
25.57
25.24
153,924
Feb 23, 2026
25.72
26.04
25.59
25.73
25.39
214,173
Feb 20, 2026
25.93
26.07
25.59
25.79
25.45
129,540
Feb 19, 2026
25.75
26.06
25.75
25.94
25.59
211,836
Feb 18, 2026
25.25
25.71
25.00
25.66
25.32
209,398
Feb 17, 2026
24.99
25.10
24.22
25.07
24.74
234,696
Feb 13, 2026
0.049213
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
24.72
25.13
24.52
24.91
24.58
185,623
Feb 12, 2026
25.78
25.84
24.68
24.83
24.46
453,847
Feb 11, 2026
25.45
25.74
25.27
25.65
25.26
235,814
Feb 10, 2026
25.41
25.41
24.95
25.22
24.84
162,865
Feb 9, 2026
24.44
25.30
24.43
25.30
24.91
232,359
Feb 6, 2026
24.20
24.97
23.92
24.58
24.21
295,453
Feb 5, 2026
24.59
24.80
24.11
24.15
23.79
377,546
Feb 4, 2026
24.97
25.10
24.38
24.84
24.47
529,742
Feb 3, 2026
24.79
25.32
24.79
24.98
24.60
620,979
Feb 2, 2026
24.69
25.16
24.52
24.78
24.41
347,066
Jan 30, 2026
25.41
25.59
25.02
25.28
24.89
249,428
Jan 29, 2026
25.60
25.96
25.15
25.40
25.02
421,742
Jan 28, 2026
25.10
25.15
24.77
25.03
24.65
155,753
Jan 27, 2026
24.41
25.04
24.41
25.02
24.64
163,678
Jan 26, 2026
24.61
24.61
23.81
24.40
24.03
143,662
Jan 23, 2026
23.77
24.54
23.76
24.48
24.11
303,682
Jan 22, 2026
23.71
23.88
23.44
23.60
23.25
119,990
Jan 21, 2026
23.92
24.24
23.34
23.69
23.33
290,678
Jan 20, 2026
24.02
24.12
23.31
23.66
23.30
241,300
Jan 19, 2026
23.50
23.99
23.43
23.86
23.50
137,262
Jan 16, 2026
23.08
23.50
23.01
23.47
23.12
253,594
Jan 15, 2026
0.049213
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
23.50
23.58
22.71
23.04
22.69
257,759
Jan 14, 2026
22.99
23.43
22.96
23.09
22.69
238,862
Jan 13, 2026
22.93
23.08
22.74
22.95
22.56
213,462
Jan 12, 2026
22.40
22.87
22.30
22.66
22.27
320,954
Jan 9, 2026
21.83
22.37
21.83
22.36
21.98
189,179
Jan 8, 2026
21.56
21.92
21.35
21.90
21.52
331,521
Jan 7, 2026
22.35
22.42
21.39
21.40
21.03
825,500
Jan 6, 2026
23.02
23.02
22.35
22.50
22.11
301,854
Jan 5, 2026
23.78
23.78
22.44
22.98
22.59
307,950
Jan 2, 2026
23.85
23.97
23.43
23.72
23.31
132,893
Dec 31, 2025
24.09
24.09
23.76
23.81
23.40
125,882
Dec 30, 2025
24.12
24.20
23.90
24.09
23.68
98,450
Dec 29, 2025
24.15
24.19
23.89
23.90
23.49
91,745
Dec 24, 2025
24.07
24.40
23.77
23.95
23.54
71,323
Dec 23, 2025
23.71
24.37
23.66
24.24
23.83
137,160
Dec 22, 2025
23.46
23.82
23.46
23.62
23.22
168,859
Dec 19, 2025
23.03
23.33
23.03
23.26
22.86
310,794
Dec 18, 2025
23.70
23.78
22.89
23.01
22.62
246,786
Dec 17, 2025
23.51
23.71
23.15
23.59
23.19
185,826
Dec 16, 2025
24.05
24.05
23.28
23.30
22.90
302,158
Dec 15, 2025
0.049213
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
24.69
24.70
23.82
24.16
23.75
225,247
Dec 12, 2025
24.85
25.08
24.25
24.80
24.33
228,498
Dec 11, 2025
24.47
24.96
24.33
24.67
24.19
154,635
Dec 10, 2025
25.04
25.19
24.56
24.70
24.23
290,982
Dec 9, 2025
26.18
26.23
24.96
25.06
24.58
356,921
Dec 8, 2025
25.87
26.32
25.63
26.18
25.68
222,301
Dec 5, 2025
25.47
26.16
25.34
26.00
25.51
210,007
Dec 4, 2025
25.07
25.67
25.07
25.55
25.06
236,423
Dec 3, 2025
24.51
25.65
24.46
25.22
24.73
343,408
Dec 2, 2025
24.11
24.56
23.94
24.47
24.00
509,524
Dec 1, 2025
23.73
24.15
23.67
23.98
23.52
327,254
Nov 28, 2025
23.47
23.70
23.03
23.69
23.24
79,146
Nov 27, 2025
23.20
23.39
23.03
23.30
22.85
99,873
Nov 26, 2025
23.50
23.65
22.90
23.05
22.61
219,761
Nov 25, 2025
23.75
23.84
23.09
23.44
22.99
190,602
Nov 24, 2025
23.95
24.16
23.62
23.91
23.45
255,626
Nov 21, 2025
23.51
23.78
23.09
23.74
23.29
223,114
Nov 20, 2025
23.63
24.20
23.47
23.52
23.07
142,342
Nov 19, 2025
23.30
23.68
23.11
23.62
23.17
138,481
Nov 18, 2025
22.84
23.67
22.81
23.57
23.12
311,810
Nov 17, 2025
23.39
23.43
23.10
23.11
22.67
143,154
Nov 14, 2025
0.049213
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
23.04
23.45
22.90
23.44
23.00
232,359
Nov 13, 2025
23.54
23.60
22.94
23.04
22.55
276,860
Nov 12, 2025
23.43
23.51
23.19
23.41
22.91
270,358
Nov 11, 2025
23.24
23.46
23.14
23.45
22.96
269,748
Nov 10, 2025
22.65
23.27
22.65
23.10
22.61
433,426
Nov 7, 2025
22.52
22.57
22.02
22.56
22.08
267,614
Nov 6, 2025
22.76
22.87
22.44
22.45
21.97
289,662
Nov 5, 2025
22.43
23.02
22.43
22.78
22.29
469,189
Nov 4, 2025
22.55
22.64
22.13
22.50
22.02
391,262
Nov 3, 2025
22.53
23.11
22.52
22.95
22.47
286,410
Oct 31, 2025
22.49
22.69
22.27
22.64
22.16
487,578
Oct 30, 2025
22.37
22.42
22.10
22.30
21.83
139,903
