Paramount Resources Ltd. Class A POU
TSX · Kanada · Enerji Mineralleri
CAD 29,36+0,01 (+%0,03)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 29,47 | +%0,41 | CAD 29,21 | CAD 29,69 | CAD 29,03 | 68,67K |
| 2026-09-30 | CAD 29,35 | +%1,14 | CAD 29,13 | CAD 29,72 | CAD 29,13 | 149,00K |
| 2026-09-29 | CAD 29,02 | -%2,06 | CAD 29,19 | CAD 29,53 | CAD 28,88 | 264,40K |
| 2026-09-28 | CAD 29,63 | -%0,03 | CAD 29,86 | CAD 30,13 | CAD 29,54 | 224,90K |
| 2026-09-25 | CAD 29,64 | -%1,95 | CAD 29,85 | CAD 29,86 | CAD 29,10 | 240,60K |
| 2026-09-24 | CAD 30,23 | +%0,30 | CAD 30,27 | CAD 30,68 | CAD 30,16 | 150,50K |
| 2026-09-23 | CAD 30,14 | -%0,30 | CAD 30,42 | CAD 30,60 | CAD 30,02 | 141,50K |
| 2026-09-22 | CAD 30,23 | -%1,60 | CAD 30,54 | CAD 30,79 | CAD 30,12 | 193,80K |
| 2026-09-21 | CAD 30,72 | -%4,63 | CAD 31,95 | CAD 31,95 | CAD 30,63 | 246,80K |
| 2026-09-18 | CAD 32,21 | -%2,95 | CAD 33,19 | CAD 33,19 | CAD 32,06 | 247,90K |
| 2026-09-17 | CAD 33,19 | +%1,37 | CAD 32,43 | CAD 33,23 | CAD 32,16 | 127,80K |
| 2026-09-16 | CAD 32,74 | -%1,42 | CAD 32,88 | CAD 33,34 | CAD 32,53 | 406,70K |
| 2026-09-15 | CAD 33,21 | +%3,91 | CAD 31,83 | CAD 33,39 | CAD 31,74 | 359,90K |
| 2026-09-14 | CAD 31,96 | %0,00 | CAD 32,29 | CAD 32,49 | CAD 31,85 | 182,40K |
| 2026-09-11 | CAD 31,96 | +%0,98 | CAD 31,52 | CAD 32,02 | CAD 31,23 | 387,30K |
| 2026-09-10 | CAD 31,65 | -%0,35 | CAD 32,00 | CAD 32,00 | CAD 31,22 | 270,70K |
| 2026-09-09 | CAD 31,76 | +%0,35 | CAD 31,94 | CAD 32,11 | CAD 31,49 | 202,40K |
| 2026-09-08 | CAD 31,65 | +%0,80 | CAD 31,68 | CAD 31,92 | CAD 31,37 | 392,00K |
| 2026-09-04 | CAD 31,40 | +%0,67 | CAD 31,03 | CAD 31,41 | CAD 30,70 | 188,40K |
| 2026-09-03 | CAD 31,19 | -%1,55 | CAD 31,85 | CAD 31,93 | CAD 31,09 | 277,80K |
| 2026-09-02 | CAD 31,68 | -%0,91 | CAD 31,91 | CAD 32,03 | CAD 31,66 | 232,80K |
| 2026-09-01 | CAD 31,97 | +%1,17 | CAD 31,99 | CAD 32,00 | CAD 31,49 | 550,30K |
| 2026-08-31 | CAD 31,60 | +%0,93 | CAD 32,00 | CAD 32,09 | CAD 31,34 | 195,80K |
| 2026-08-28 | CAD 31,31 | -%1,14 | CAD 31,74 | CAD 31,74 | CAD 31,19 | 107,00K |
| 2026-08-27 | CAD 31,67 | +%0,22 | CAD 31,74 | CAD 31,74 | CAD 31,12 | 180,40K |
| 2026-08-26 | CAD 31,60 | +%0,35 | CAD 31,18 | CAD 31,96 | CAD 31,18 | 319,00K |
| 2026-08-25 | CAD 31,49 | -%2,66 | CAD 32,01 | CAD 32,26 | CAD 31,46 | 192,10K |
| 2026-08-24 | CAD 32,35 | -%1,40 | CAD 32,79 | CAD 32,79 | CAD 32,32 | 211,80K |
| 2026-08-21 | CAD 32,81 | +%0,83 | CAD 32,62 | CAD 32,88 | CAD 32,56 | 116,10K |
| 2026-08-20 | CAD 32,54 | +%0,87 | CAD 32,72 | CAD 32,98 | CAD 32,27 | 218,90K |
| 2026-08-19 | CAD 32,26 | -%0,19 | CAD 32,34 | CAD 32,74 | CAD 32,19 | 139,80K |
| 2026-08-18 | CAD 32,32 | -%0,06 | CAD 32,65 | CAD 32,65 | CAD 32,21 | 90,20K |
| 2026-08-17 | CAD 32,34 | +%1,38 | CAD 31,92 | CAD 32,44 | CAD 31,92 | 178,70K |
| 2026-08-14 | CAD 31,90 | +%0,69 | CAD 31,63 | CAD 32,01 | CAD 31,63 | 123,60K |
| 2026-08-13 | CAD 31,68 | +%0,25 | CAD 31,38 | CAD 31,68 | CAD 31,15 | 119,40K |
| 2026-08-12 | CAD 31,60 | +%0,45 | CAD 31,33 | CAD 31,93 | CAD 31,33 | 210,80K |
| 2026-08-11 | CAD 31,46 | +%0,35 | CAD 31,10 | CAD 31,55 | CAD 31,08 | 210,70K |
| 2026-08-10 | CAD 31,35 | +%4,15 | CAD 30,34 | CAD 31,37 | CAD 30,34 | 499,30K |
| 2026-08-07 | CAD 30,10 | -%2,08 | CAD 30,62 | CAD 30,67 | CAD 29,98 | 215,70K |
| 2026-08-06 | CAD 30,74 | +%9,55 | CAD 30,00 | CAD 31,27 | CAD 29,32 | 582,80K |
| 2026-08-05 | CAD 28,06 | -%2,74 | CAD 28,75 | CAD 29,19 | CAD 27,90 | 314,00K |
| 2026-08-04 | CAD 28,85 | -%2,50 | CAD 28,73 | CAD 29,18 | CAD 28,31 | 358,50K |
| 2026-07-31 | CAD 29,59 | +%1,37 | CAD 29,32 | CAD 29,77 | CAD 29,24 | 183,20K |
| 2026-07-30 | CAD 29,19 | -%0,92 | CAD 29,19 | CAD 29,40 | CAD 29,01 | 123,00K |
| 2026-07-29 | CAD 29,46 | +%2,43 | CAD 29,38 | CAD 29,72 | CAD 29,17 | 188,80K |
| 2026-07-28 | CAD 28,76 | -%2,74 | CAD 29,49 | CAD 29,58 | CAD 28,59 | 140,80K |
| 2026-07-27 | CAD 29,57 | -%2,41 | CAD 29,64 | CAD 30,07 | CAD 29,17 | 135,70K |
| 2026-07-24 | CAD 30,30 | +%0,50 | CAD 30,33 | CAD 30,65 | CAD 29,97 | 193,90K |
| 2026-07-23 | CAD 30,15 | +%1,65 | CAD 30,09 | CAD 30,57 | CAD 30,09 | 277,50K |
| 2026-07-22 | CAD 29,66 | +%1,85 | CAD 29,42 | CAD 29,84 | CAD 29,42 | 151,50K |
| 2026-07-21 | CAD 29,12 | +%1,93 | CAD 28,77 | CAD 29,22 | CAD 28,77 | 101,50K |
| 2026-07-20 | CAD 28,57 | +%1,10 | CAD 28,04 | CAD 28,69 | CAD 27,90 | 101,00K |
| 2026-07-17 | CAD 28,26 | -%1,60 | CAD 29,01 | CAD 29,05 | CAD 28,11 | 161,40K |
| 2026-07-16 | CAD 28,72 | +%0,49 | CAD 28,98 | CAD 28,98 | CAD 28,51 | 280,90K |
| 2026-07-15 | CAD 28,58 | -%0,94 | CAD 28,92 | CAD 28,97 | CAD 28,19 | 105,50K |
| 2026-07-14 | CAD 28,85 | +%1,09 | CAD 28,91 | CAD 29,29 | CAD 28,60 | 162,90K |
| 2026-07-13 | CAD 28,54 | +%1,75 | CAD 28,59 | CAD 28,87 | CAD 28,34 | 179,70K |
| 2026-07-10 | CAD 28,05 | -%1,92 | CAD 28,58 | CAD 28,58 | CAD 27,85 | 139,70K |
| 2026-07-09 | CAD 28,60 | -%1,40 | CAD 29,56 | CAD 29,71 | CAD 28,44 | 256,70K |
| 2026-07-08 | CAD 29,01 | +%2,61 | CAD 28,59 | CAD 29,08 | CAD 28,22 | 271,58K |
| 2026-07-07 | CAD 28,27 | +%3,91 | CAD 27,61 | CAD 28,42 | CAD 27,49 | 972,01K |
| 2026-07-06 | CAD 27,20 | -%1,60 | CAD 27,56 | CAD 27,69 | CAD 27,09 | 441,45K |
| 2026-07-03 | CAD 27,65 | +%3,08 | CAD 27,24 | CAD 27,78 | CAD 27,11 | 82,30K |
| 2026-07-02 | CAD 26,82 | +%0,41 | CAD 26,68 | CAD 26,90 | CAD 26,23 | 263,55K |
| 2026-06-30 | CAD 26,71 | -%0,88 | CAD 26,95 | CAD 27,35 | CAD 26,71 | 233,58K |
| 2026-06-29 | CAD 26,95 | -%0,22 | CAD 27,06 | CAD 27,24 | CAD 26,80 | 288,95K |
| 2026-06-26 | CAD 27,01 | -%0,47 | CAD 27,05 | CAD 27,17 | CAD 26,82 | 220,27K |
| 2026-06-25 | CAD 27,14 | +%0,66 | CAD 26,67 | CAD 27,19 | CAD 26,67 | 225,15K |
| 2026-06-24 | CAD 26,96 | -%3,04 | CAD 27,51 | CAD 27,51 | CAD 26,80 | 266,70K |
| 2026-06-23 | CAD 27,81 | -%0,18 | CAD 27,85 | CAD 27,90 | CAD 27,59 | 189,99K |
| 2026-06-22 | CAD 27,85 | +%1,22 | CAD 27,51 | CAD 27,92 | CAD 27,10 | 360,88K |
| 2026-06-19 | CAD 27,52 | +%1,34 | CAD 27,32 | CAD 27,73 | CAD 27,30 | 174,04K |
| 2026-06-18 | CAD 27,16 | -%2,16 | CAD 27,56 | CAD 27,90 | CAD 26,57 | 312,32K |
| 2026-06-17 | CAD 27,76 | -%0,60 | CAD 28,06 | CAD 28,36 | CAD 27,56 | 218,24K |
| 2026-06-16 | CAD 27,92 | -%1,42 | CAD 28,00 | CAD 28,22 | CAD 27,69 | 211,94K |
| 2026-06-15 | CAD 28,33 | -%2,37 | CAD 27,84 | CAD 28,38 | CAD 27,66 | 236,93K |
| 2026-06-12 | CAD 29,02 | -%1,01 | CAD 29,29 | CAD 29,46 | CAD 28,90 | 282,45K |
| 2026-06-11 | CAD 29,31 | -%0,87 | CAD 29,82 | CAD 29,98 | CAD 28,96 | 295,35K |
| 2026-06-10 | CAD 29,57 | +%0,77 | CAD 29,55 | CAD 29,89 | CAD 29,44 | 328,78K |
| 2026-06-09 | CAD 29,34 | -%3,28 | CAD 30,05 | CAD 30,05 | CAD 28,83 | 339,85K |
| 2026-06-08 | CAD 30,33 | +%2,49 | CAD 29,72 | CAD 30,47 | CAD 29,67 | 284,38K |
| 2026-06-05 | CAD 29,60 | -%4,39 | CAD 30,91 | CAD 30,91 | CAD 29,54 | 220,37K |
| 2026-06-04 | CAD 30,95 | -%0,13 | CAD 30,64 | CAD 31,15 | CAD 30,64 | 188,77K |
| 2026-06-03 | CAD 30,99 | +%1,45 | CAD 30,85 | CAD 31,43 | CAD 30,50 | 164,59K |
| 2026-06-02 | CAD 30,55 | +%0,78 | CAD 30,17 | CAD 30,92 | CAD 30,17 | 244,45K |
| 2026-06-01 | CAD 30,31 | +%2,09 | CAD 30,03 | CAD 30,61 | CAD 30,03 | 285,50K |
| 2026-05-29 | CAD 29,69 | -%1,37 | CAD 30,02 | CAD 30,15 | CAD 29,42 | 279,30K |
| 2026-05-28 | CAD 30,11 | -%0,10 | CAD 30,39 | CAD 30,77 | CAD 30,05 | 211,33K |
| 2026-05-27 | CAD 30,14 | -%3,28 | CAD 30,69 | CAD 30,87 | CAD 30,13 | 176,28K |
| 2026-05-26 | CAD 31,16 | -%0,66 | CAD 31,26 | CAD 31,82 | CAD 30,79 | 217,93K |