The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Parex Resources Inc.

  • PXT
  • TSX
  • Oil and Gas
  • Latest 14.01
  • Currency C$
  • Change 0.06
  • Percent Change 0.43 %
  • Volume 96,996
  • Fri Aug 29, 2014 02:16 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 14.03 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 14.06 13.93 13.93 14.03 98,696
Aug 28 14.01 13.90 13.92 13.95 131,820
Aug 27 14.07 13.97 14.05 14.00 163,247
Aug 26 14.34 14.06 14.10 14.10 493,943
Aug 25 14.12 13.91 13.94 14.12 322,963
Aug 22 14.15 13.89 14.10 14.06 389,912
Aug 21 14.22 13.73 14.01 14.10 262,886
Aug 20 14.11 13.88 14.03 14.05 271,510
Aug 19 14.12 13.66 13.66 13.99 690,893
Aug 18 14.07 13.35 13.99 13.68 560,457
Aug 15 13.93 13.35 13.81 13.89 542,149
Aug 14 14.44 13.63 14.44 13.81 521,169
Aug 13 14.54 14.08 14.31 14.39 364,771
Aug 12 14.48 14.14 14.32 14.36 349,478
Aug 11 15.17 14.42 15.17 14.51 311,391
Aug 8 15.07 14.53 14.60 14.96 469,032
Aug 7 14.72 14.17 14.50 14.60 763,315
Aug 6 14.62 13.60 13.80 14.55 696,428
Aug 5 14.54 14.12 14.39 14.12 680,209
Aug 1 14.55 13.99 14.07 14.39 456,312
Jul 31 14.50 13.92 14.48 14.21 779,370
Jul 30 15.06 14.56 15.06 14.68 433,626
Jul 29 15.28 15.05 15.18 15.05 180,797
Jul 28 15.39 15.12 15.39 15.16 440,172
Jul 25 15.49 15.16 15.21 15.42 888,280
Jul 24 15.28 15.04 15.14 15.17 639,069
Jul 23 15.23 14.84 14.84 15.04 719,674
Jul 22 14.94 14.64 14.77 14.73 639,713
Jul 21 14.71 14.26 14.26 14.60 372,974
Jul 18 14.50 14.08 14.16 14.38 698,449
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.