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 15.17
  • Currency C$
  • Change 0.13
  • Percent Change 0.864 %
  • Volume 639,069
  • Thu Jul 24, 2014 04:00 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: 15.17 Last Trade: Jul 24, 2014
Date High Low Open Close Volume
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
Jul 17 14.52 14.04 14.16 14.16 1,457,689
Jul 16 14.89 14.23 14.75 14.25 940,456
Jul 15 15.25 14.19 14.88 14.66 1,448,754
Jul 14 14.97 14.15 14.91 14.63 1,042,236
Jul 11 15.04 13.45 13.45 14.87 3,378,001
Jul 10 12.75 12.25 12.38 12.71 427,104
Jul 9 12.88 12.58 12.84 12.67 463,749
Jul 8 12.93 12.56 12.67 12.90 643,073
Jul 7 12.77 12.45 12.73 12.69 478,194
Jul 4 12.92 12.70 12.92 12.79 65,372
Jul 3 13.02 12.80 12.85 12.89 405,053
Jul 2 12.87 12.54 12.55 12.87 618,227
Jun 30 12.60 12.39 12.50 12.55 202,934
Jun 27 12.60 12.31 12.31 12.53 220,437
Jun 26 12.46 12.29 12.33 12.39 256,449
Jun 25 12.46 12.19 12.46 12.36 560,307
Jun 24 12.87 12.47 12.55 12.54 560,958
Jun 23 12.84 12.23 12.84 12.53 424,118
Jun 20 12.94 12.59 12.60 12.78 6,422,305
Jun 19 13.01 12.55 13.00 12.61 530,974
Jun 18 13.14 12.93 13.07 13.00 775,338
Jun 17 13.14 12.92 12.95 13.07 862,645
Jun 16 13.25 12.83 13.00 12.97 592,138
Jun 13 13.00 12.48 12.50 12.86 790,509
Jun 12 12.50 12.28 12.30 12.49 343,075