Parex Resources Inc. PXT
TSX · Canada · Energy Minerals
CAD 26.83+0.15 (+0.56%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 26.83 | +0.56% | CAD 26.60 | CAD 27.00 | CAD 26.25 | 492.26K |
| 2026-09-30 | CAD 26.68 | 0.00% | CAD 26.85 | CAD 27.15 | CAD 26.63 | 301.40K |
| 2026-09-29 | CAD 26.68 | -1.51% | CAD 26.68 | CAD 27.23 | CAD 26.46 | 404.40K |
| 2026-09-28 | CAD 27.09 | +1.16% | CAD 27.10 | CAD 27.59 | CAD 27.00 |
| 669.70K |
| 2026-09-25 | CAD 26.78 | -3.36% | CAD 27.36 | CAD 27.51 | CAD 26.42 | 474.40K |
| 2026-09-24 | CAD 27.71 | +3.09% | CAD 27.15 | CAD 28.08 | CAD 27.14 | 470.90K |
| 2026-09-23 | CAD 26.88 | +1.63% | CAD 26.62 | CAD 27.04 | CAD 26.59 | 559.60K |
| 2026-09-22 | CAD 26.45 | -2.15% | CAD 26.67 | CAD 27.03 | CAD 26.33 | 839.40K |
| 2026-09-21 | CAD 27.03 | -4.69% | CAD 27.89 | CAD 28.19 | CAD 26.92 | 766.90K |
| 2026-09-18 | CAD 28.36 | -0.53% | CAD 28.63 | CAD 29.11 | CAD 28.23 | 2.74M |
| 2026-09-17 | CAD 28.51 | +0.28% | CAD 28.24 | CAD 28.75 | CAD 27.99 | 623.00K |
| 2026-09-16 | CAD 28.43 | -4.66% | CAD 29.37 | CAD 29.96 | CAD 28.41 | 757.30K |
| 2026-09-15 | CAD 29.82 | +3.29% | CAD 28.89 | CAD 29.92 | CAD 28.89 | 638.50K |
| 2026-09-14 | CAD 28.87 | -0.21% | CAD 29.43 | CAD 29.64 | CAD 28.81 | 1.19M |
| 2026-09-11 | CAD 28.93 | +1.69% | CAD 28.37 | CAD 29.00 | CAD 28.20 | 1.01M |
| 2026-09-10 | CAD 28.45 | -1.69% | CAD 29.00 | CAD 29.00 | CAD 28.29 | 1.24M |
| 2026-09-09 | CAD 28.94 | +1.83% | CAD 28.62 | CAD 28.96 | CAD 28.47 | 857.60K |
| 2026-09-08 | CAD 28.42 | -1.18% | CAD 28.71 | CAD 29.05 | CAD 28.27 | 734.40K |
| 2026-09-04 | CAD 28.76 | -0.52% | CAD 28.75 | CAD 29.02 | CAD 28.36 | 863.20K |
| 2026-09-03 | CAD 28.91 | +0.31% | CAD 29.00 | CAD 29.50 | CAD 28.80 | 831.20K |
| 2026-09-02 | CAD 28.82 | -2.77% | CAD 29.39 | CAD 29.50 | CAD 28.63 | 1.40M |
| 2026-09-01 | CAD 29.64 | +3.93% | CAD 28.89 | CAD 29.67 | CAD 28.70 | 1.03M |
| 2026-08-31 | CAD 28.52 | +2.30% | CAD 28.39 | CAD 28.79 | CAD 28.21 | 791.30K |
| 2026-08-28 | CAD 27.88 | -0.21% | CAD 27.88 | CAD 28.04 | CAD 27.52 | 638.00K |
| 2026-08-27 | CAD 27.94 | +2.83% | CAD 27.18 | CAD 27.97 | CAD 26.85 | 958.20K |
| 2026-08-26 | CAD 27.17 | -0.18% | CAD 26.95 | CAD 27.39 | CAD 26.66 | 677.40K |
| 2026-08-25 | CAD 27.22 | -1.02% | CAD 27.02 | CAD 27.31 | CAD 26.55 | 744.20K |
| 2026-08-24 | CAD 27.50 | -2.14% | CAD 28.08 | CAD 28.30 | CAD 27.25 | 791.80K |
| 2026-08-21 | CAD 28.10 | -0.35% | CAD 28.15 | CAD 28.50 | CAD 27.79 | 1.49M |
| 2026-08-20 | CAD 28.20 | +0.07% | CAD 28.48 | CAD 28.88 | CAD 27.99 | 568.80K |
| 2026-08-19 | CAD 28.18 | +1.00% | CAD 28.00 | CAD 29.24 | CAD 27.95 | 871.00K |
| 2026-08-18 | CAD 27.90 | +2.27% | CAD 27.40 | CAD 27.98 | CAD 27.26 | 789.90K |
| 2026-08-17 | CAD 27.28 | +2.79% | CAD 26.58 | CAD 27.39 | CAD 26.54 | 763.10K |
| 2026-08-14 | CAD 26.54 | +2.12% | CAD 26.10 | CAD 26.74 | CAD 26.06 | 257.50K |
| 2026-08-13 | CAD 25.99 | -0.80% | CAD 26.17 | CAD 26.40 | CAD 25.77 | 1.13M |
| 2026-08-12 | CAD 26.20 | +2.10% | CAD 25.63 | CAD 26.31 | CAD 25.60 | 607.70K |
| 2026-08-11 | CAD 25.66 | +0.67% | CAD 25.52 | CAD 25.84 | CAD 25.47 | 1.01M |
| 2026-08-10 | CAD 25.49 | +4.34% | CAD 24.80 | CAD 25.57 | CAD 24.80 | 1.65M |
| 2026-08-07 | CAD 24.43 | +0.16% | CAD 24.15 | CAD 24.78 | CAD 24.15 | 915.50K |
| 2026-08-06 | CAD 24.39 | +3.17% | CAD 23.76 | CAD 24.42 | CAD 23.30 | 691.40K |
| 2026-08-05 | CAD 23.64 | +0.64% | CAD 23.47 | CAD 24.24 | CAD 23.22 | 547.90K |
| 2026-08-04 | CAD 23.49 | -3.25% | CAD 23.54 | CAD 23.62 | CAD 22.78 | 1.76M |
| 2026-07-31 | CAD 24.28 | +3.67% | CAD 23.55 | CAD 25.25 | CAD 23.55 | 818.10K |
| 2026-07-30 | CAD 23.42 | +0.56% | CAD 23.26 | CAD 23.47 | CAD 23.10 | 284.80K |
| 2026-07-29 | CAD 23.29 | +3.93% | CAD 23.14 | CAD 23.42 | CAD 22.70 | 710.30K |
| 2026-07-28 | CAD 22.41 | -2.94% | CAD 22.97 | CAD 22.99 | CAD 22.08 | 608.60K |
| 2026-07-27 | CAD 23.09 | -2.12% | CAD 22.78 | CAD 23.35 | CAD 22.64 | 742.10K |
| 2026-07-24 | CAD 23.59 | -1.75% | CAD 23.91 | CAD 24.00 | CAD 23.45 | 415.10K |
| 2026-07-23 | CAD 24.01 | +1.18% | CAD 24.11 | CAD 25.04 | CAD 23.86 | 689.40K |
| 2026-07-22 | CAD 23.73 | +2.64% | CAD 23.46 | CAD 24.03 | CAD 23.45 | 1.03M |
| 2026-07-21 | CAD 23.12 | +2.39% | CAD 22.81 | CAD 23.25 | CAD 22.65 | 551.20K |
| 2026-07-20 | CAD 22.58 | -0.09% | CAD 22.65 | CAD 22.87 | CAD 22.15 | 457.00K |
| 2026-07-17 | CAD 22.60 | -2.33% | CAD 23.31 | CAD 23.33 | CAD 22.48 | 579.50K |
| 2026-07-16 | CAD 23.14 | -0.43% | CAD 23.35 | CAD 23.59 | CAD 22.88 | 654.20K |
| 2026-07-15 | CAD 23.24 | -1.11% | CAD 23.55 | CAD 23.70 | CAD 22.58 | 470.70K |
| 2026-07-14 | CAD 23.50 | +1.42% | CAD 23.44 | CAD 23.68 | CAD 23.12 | 602.60K |
| 2026-07-13 | CAD 23.17 | +3.90% | CAD 22.75 | CAD 23.39 | CAD 22.63 | 554.50K |
| 2026-07-10 | CAD 22.30 | +0.18% | CAD 22.27 | CAD 22.69 | CAD 21.82 | 654.70K |
| 2026-07-09 | CAD 22.26 | +1.09% | CAD 21.92 | CAD 22.64 | CAD 21.88 | 1.43M |
| 2026-07-08 | CAD 22.02 | +4.36% | CAD 21.80 | CAD 22.03 | CAD 21.25 | 1.69M |
| 2026-07-07 | CAD 21.10 | +1.98% | CAD 20.79 | CAD 21.30 | CAD 20.53 | 1.90M |
| 2026-07-06 | CAD 20.69 | -1.52% | CAD 20.82 | CAD 21.07 | CAD 20.39 | 2.28M |
| 2026-07-03 | CAD 21.01 | +0.77% | CAD 20.85 | CAD 21.11 | CAD 20.80 | 315.90K |
| 2026-07-02 | CAD 20.85 | -2.52% | CAD 21.24 | CAD 21.35 | CAD 20.59 | 1.81M |
| 2026-06-30 | CAD 21.39 | -2.19% | CAD 21.95 | CAD 22.13 | CAD 21.30 | 1.37M |
| 2026-06-29 | CAD 21.87 | -0.82% | CAD 22.05 | CAD 22.17 | CAD 21.60 | 985.50K |
| 2026-06-26 | CAD 22.05 | -1.30% | CAD 22.11 | CAD 22.58 | CAD 21.85 | 1.22M |
| 2026-06-25 | CAD 22.34 | -1.19% | CAD 22.50 | CAD 22.66 | CAD 22.20 | 709.50K |
| 2026-06-24 | CAD 22.61 | -5.12% | CAD 23.50 | CAD 23.51 | CAD 22.48 | 914.40K |
| 2026-06-23 | CAD 23.83 | -3.83% | CAD 24.61 | CAD 24.64 | CAD 23.75 | 821.30K |
| 2026-06-22 | CAD 24.78 | -5.24% | CAD 26.40 | CAD 26.44 | CAD 24.70 | 1.20M |
| 2026-06-19 | CAD 26.15 | +6.04% | CAD 24.67 | CAD 26.19 | CAD 24.67 | 1.52M |
| 2026-06-18 | CAD 24.66 | -0.40% | CAD 24.49 | CAD 24.75 | CAD 24.14 | 1.29M |
| 2026-06-17 | CAD 24.76 | +1.39% | CAD 24.37 | CAD 25.05 | CAD 24.31 | 819.60K |
| 2026-06-16 | CAD 24.42 | -2.90% | CAD 24.80 | CAD 25.00 | CAD 24.33 | 1.08M |
| 2026-06-15 | CAD 25.15 | -4.70% | CAD 25.40 | CAD 25.53 | CAD 24.81 | 912.80K |
| 2026-06-12 | CAD 26.39 | +0.30% | CAD 26.04 | CAD 26.72 | CAD 26.04 | 565.90K |
| 2026-06-11 | CAD 26.31 | +2.61% | CAD 26.01 | CAD 26.50 | CAD 25.53 | 1.13M |
| 2026-06-10 | CAD 25.64 | +1.10% | CAD 25.56 | CAD 26.18 | CAD 25.40 | 837.90K |
| 2026-06-09 | CAD 25.36 | -4.27% | CAD 26.24 | CAD 26.25 | CAD 24.99 | 1.33M |
| 2026-06-08 | CAD 26.49 | +0.26% | CAD 26.26 | CAD 26.70 | CAD 26.25 | 1.72M |
| 2026-06-05 | CAD 26.42 | -2.11% | CAD 26.69 | CAD 26.90 | CAD 26.29 | 699.10K |
| 2026-06-04 | CAD 26.99 | +0.22% | CAD 26.40 | CAD 27.42 | CAD 26.07 | 1.06M |
| 2026-06-03 | CAD 26.93 | -1.46% | CAD 27.52 | CAD 27.99 | CAD 26.91 | 1.13M |
| 2026-06-02 | CAD 27.33 | +3.05% | CAD 26.62 | CAD 27.50 | CAD 26.61 | 1.50M |
| 2026-06-01 | CAD 26.52 | +10.27% | CAD 24.37 | CAD 26.61 | CAD 24.37 | 1.19M |
| 2026-05-29 | CAD 24.05 | -1.27% | CAD 24.03 | CAD 24.15 | CAD 23.80 | 884.50K |
| 2026-05-28 | CAD 24.36 | -2.05% | CAD 24.96 | CAD 25.10 | CAD 24.26 | 1.09M |
| 2026-05-27 | CAD 24.87 | -3.12% | CAD 25.34 | CAD 25.34 | CAD 24.81 | 848.10K |
| 2026-05-26 | CAD 25.67 | +0.20% | CAD 25.88 | CAD 26.02 | CAD 25.60 | 641.80K |