Australia markets open in 5 hours 16 minutes

Parex Resources Inc. (PXT.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
21.45-0.17 (-0.79%)
At close: 04:00PM EDT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202421.7421.9321.3521.4521.45992,700
20 June 202421.3321.6921.3321.6221.621,155,100
19 June 202421.2821.5421.1921.3121.31195,400
18 June 202421.3621.5921.2021.3021.30385,100
17 June 202421.3021.4720.9621.3621.36874,700
14 June 202421.5121.5521.2821.3221.32349,500
13 June 202422.3222.3821.5821.5921.59298,300
12 June 202422.6522.7522.3822.3822.38244,800
11 June 202422.1122.5721.9822.5522.55367,500
10 June 202422.0022.3021.9622.1522.15439,700
10 June 20240.385 Dividend
07 June 202422.3122.4222.1122.2021.82451,200
06 June 202421.9922.5221.9622.4522.06306,600
05 June 202421.4121.9821.3221.9621.58493,600
04 June 202421.2121.3820.8921.2120.841,113,400
03 June 202422.4522.5021.3421.4121.04655,700
31 May 202422.5422.7722.0322.3721.981,076,900
30 May 202422.4722.8822.3722.4522.06190,800
29 May 202422.9623.1622.4022.5522.16983,800
28 May 202422.4023.0322.4023.0122.61619,000
27 May 202422.4722.5622.3122.4022.0182,900
24 May 202422.3522.5622.3122.4722.08271,800
23 May 202422.6122.7622.1522.2921.90263,400
22 May 202422.9322.9622.5722.6322.24490,300
21 May 202423.2223.3423.0123.0422.641,099,700
17 May 202423.2123.4723.1023.2222.82707,400
16 May 202423.8423.9023.1423.1522.75305,000
15 May 202423.7823.8523.4823.7223.31662,300
14 May 202424.0024.2123.6823.7823.37326,400
13 May 202424.1624.3323.9024.0823.66874,800
10 May 202424.4824.5524.0624.1023.68344,400
09 May 202423.7524.8823.7024.6024.17556,100
08 May 202423.6923.9223.6223.6723.26293,100
07 May 202423.5523.8723.5023.7123.30400,000
06 May 202423.8623.9523.5023.5223.11559,200
03 May 202424.0024.0323.6623.8623.45449,800
02 May 202423.6424.0723.6423.9423.52504,700
01 May 202423.8623.9523.4523.6723.26374,800
30 Apr 202424.4024.4023.9024.0023.58343,900
29 Apr 202424.1624.4624.0424.4023.98260,700
26 Apr 202424.3124.4024.1524.2423.82365,400
25 Apr 202424.0224.3623.9924.3323.91232,800
24 Apr 202424.1824.4324.0824.2323.81137,400
23 Apr 202423.6924.2423.5024.2023.78270,200
22 Apr 202423.6423.8423.4223.7023.29267,200
19 Apr 202423.6523.9523.5123.7423.33311,300
18 Apr 202423.5823.8823.4623.6123.20400,600
17 Apr 202423.4423.8823.3823.5823.17593,200
16 Apr 202423.1923.6323.1123.5023.09414,300
15 Apr 202423.4723.5123.1323.3522.95359,600
12 Apr 202423.7023.9923.4123.4823.07263,200
11 Apr 202423.6323.8323.4623.5823.17489,400
10 Apr 202423.2123.6023.2123.6023.19440,100
09 Apr 202423.0623.3423.0123.1522.75381,200
08 Apr 202422.9323.4222.9323.1222.72431,800
05 Apr 202422.3823.1822.3823.0122.61925,500
04 Apr 202422.2922.4722.1722.3121.92466,600
03 Apr 202422.1122.2621.7922.2221.83564,700
02 Apr 202421.8422.2321.8422.0021.62585,500
01 Apr 202421.9621.9621.7121.8421.46488,300
28 Mar 202421.6021.7821.4421.6421.26772,700
27 Mar 202421.4121.6921.3621.5221.15331,000
26 Mar 202421.5721.6521.2021.4321.06339,500
25 Mar 202421.2021.6521.2021.5621.19665,900
22 Mar 202421.4021.4421.0921.1820.81487,600
21 Mar 202421.2321.6821.2321.4121.04585,300
20 Mar 202421.1521.3321.0121.2020.83395,200
19 Mar 202421.1521.4121.0821.3020.93632,300
18 Mar 202421.1621.2820.9221.2120.841,101,100
15 Mar 202420.8721.1920.7621.0820.71697,400
14 Mar 202420.6921.0920.4420.9020.54727,500
14 Mar 20240.375 Dividend
13 Mar 202421.1621.3920.9120.9120.18485,300
12 Mar 202421.1121.2620.8721.0520.31500,700
11 Mar 202420.8821.2620.6121.1520.41341,100
08 Mar 202421.0221.2420.5320.9620.23862,600
07 Mar 202421.0021.2520.5521.1120.37566,500
06 Mar 202420.6520.9320.2520.5819.86874,700
05 Mar 202420.8321.0420.1720.2019.491,002,500
04 Mar 202421.1421.4020.5720.8620.131,613,300
01 Mar 202422.4922.4920.2120.5019.782,673,600
29 Feb 202421.9522.3521.7921.9021.13797,700
28 Feb 202421.9921.9921.6521.8921.12554,800
27 Feb 202421.5721.8621.4721.8121.05457,000
26 Feb 202421.5422.0021.3821.5720.82402,200
23 Feb 202421.1821.5820.8921.5420.791,104,700
22 Feb 202421.3921.6421.1421.1520.41807,400
21 Feb 202421.1921.5321.1121.3820.63639,300
20 Feb 202420.9521.8320.9521.1920.451,196,500
16 Feb 202420.7020.8820.4120.8320.10586,700
15 Feb 202420.3520.8520.3520.7320.01404,200
14 Feb 202420.5020.7720.3820.5619.84684,900
13 Feb 202421.9121.9720.2020.4019.691,266,000
12 Feb 202421.9822.0921.9222.0121.24369,500
09 Feb 202421.8522.0821.8522.0221.25377,800
08 Feb 202421.7622.0321.7621.8521.09392,100
07 Feb 202421.7522.0221.6621.7520.99367,200
06 Feb 202422.0122.1121.8421.9521.18367,700
05 Feb 202422.1222.2921.6721.9721.20326,600
02 Feb 202421.8722.2621.8722.1221.35213,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...