Comparing Back to the side-by-side chart ↗
Parex Resources Inc (PXT.TO) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 28.21 | 28.99 | 28.21 | 28.84 | +2.63% | 321,431 |
| 2026-10-15 | 28.10 | 28.28 | 27.37 | 28.10 | +0.00% | 345,700 |
| 2026-10-14 | 28.45 | 28.45 | 27.91 | 28.10 | -1.06% | 778,700 |
| 2026-10-13 | 27.92 | 28.60 | 27.90 | 28.40 | +4.30% | 571,300 |
| 2026-10-09 | 28.16 | 28.28 | 26.88 | 27.23 | -3.47% | 682,700 |
| 2026-10-08 | 27.95 | 28.92 | 27.77 | 28.21 | +2.88% | 744,200 |
| 2026-10-07 | 27.59 | 28.19 | 27.24 | 27.42 | -0.33% | 359,100 |
| 2026-10-06 | 27.00 | 27.72 | 26.88 | 27.51 | +0.70% | 718,000 |
| 2026-10-05 | 26.83 | 27.62 | 26.30 | 27.32 | +1.45% | 635,200 |
| 2026-10-02 | 26.34 | 27.07 | 26.34 | 26.93 | +0.37% | 745,600 |
| 2026-10-01 | 26.60 | 27.00 | 26.25 | 26.83 | +0.56% | 492,300 |
| 2026-09-30 | 26.85 | 27.15 | 26.63 | 26.68 | +0.00% | 301,400 |
| 2026-09-29 | 26.68 | 27.23 | 26.46 | 26.68 | -1.51% | 404,400 |
| 2026-09-28 | 27.10 | 27.59 | 27.00 | 27.09 | +1.16% | 669,700 |
| 2026-09-25 | 27.36 | 27.51 | 26.42 | 26.78 | -3.36% | 474,400 |
| 2026-09-24 | 27.15 | 28.08 | 27.14 | 27.71 | +3.09% | 470,900 |
| 2026-09-23 | 26.62 | 27.04 | 26.59 | 26.88 | +1.63% | 559,600 |
| 2026-09-22 | 26.67 | 27.03 | 26.33 | 26.45 | -2.15% | 839,400 |
| 2026-09-21 | 27.89 | 28.19 | 26.92 | 27.03 | -4.69% | 766,900 |
| 2026-09-18 | 28.63 | 29.11 | 28.23 | 28.36 | -0.53% | 2,735,800 |
| 2026-09-17 | 28.24 | 28.75 | 27.99 | 28.51 | +0.28% | 623,000 |
| 2026-09-16 | 29.37 | 29.96 | 28.41 | 28.43 | -4.66% | 757,300 |
| 2026-09-15 | 28.89 | 29.92 | 28.89 | 29.82 | +3.29% | 638,500 |
| 2026-09-14 | 29.43 | 29.64 | 28.81 | 28.87 | -0.21% | 1,192,700 |
| 2026-09-11 | 28.37 | 29.00 | 28.20 | 28.93 | +1.69% | 1,010,400 |
| 2026-09-10 | 29.00 | 29.00 | 28.29 | 28.45 | -1.69% | 1,243,700 |
| 2026-09-09 | 28.62 | 28.96 | 28.47 | 28.94 | +1.83% | 857,600 |
| 2026-09-08 | 28.71 | 29.05 | 28.27 | 28.42 | -1.18% | 734,400 |
| 2026-09-04 | 28.75 | 29.02 | 28.36 | 28.76 | -0.52% | 863,221 |
| 2026-09-03 | 29.00 | 29.50 | 28.80 | 28.91 | +0.31% | 831,166 |
| 2026-09-02 | 29.39 | 29.50 | 28.63 | 28.82 | -2.77% | 1,397,448 |
| 2026-09-01 | 28.89 | 29.67 | 28.70 | 29.64 | +3.93% | 1,033,504 |
| 2026-08-31 | 28.39 | 28.79 | 28.20 | 28.52 | +2.30% | 791,326 |
| 2026-08-28 | 27.88 | 28.04 | 27.52 | 27.88 | -0.21% | 637,979 |
| 2026-08-27 | 27.18 | 27.97 | 26.85 | 27.94 | +2.83% | 958,216 |
| 2026-08-26 | 26.95 | 27.39 | 26.66 | 27.17 | -0.18% | 677,414 |
| 2026-08-25 | 27.02 | 27.31 | 26.55 | 27.22 | -1.02% | 744,150 |
| 2026-08-24 | 28.08 | 28.30 | 27.25 | 27.50 | -2.14% | 791,848 |
| 2026-08-21 | 28.15 | 28.50 | 27.79 | 28.10 | -0.35% | 1,493,249 |
| 2026-08-20 | 28.48 | 28.88 | 27.98 | 28.20 | +0.07% | 568,752 |
| 2026-08-19 | 28.00 | 29.24 | 27.95 | 28.18 | +1.00% | 870,981 |
| 2026-08-18 | 27.40 | 27.98 | 27.26 | 27.90 | +2.27% | 789,878 |
| 2026-08-17 | 26.58 | 27.39 | 26.54 | 27.28 | +2.79% | 763,061 |
| 2026-08-14 | 26.10 | 26.74 | 26.06 | 26.54 | +2.12% | 257,533 |
| 2026-08-13 | 26.17 | 26.40 | 25.77 | 25.99 | -0.80% | 1,132,654 |
| 2026-08-12 | 25.63 | 26.31 | 25.60 | 26.20 | +2.10% | 607,663 |
| 2026-08-11 | 25.52 | 25.84 | 25.47 | 25.66 | +0.67% | 1,013,429 |
| 2026-08-10 | 24.80 | 25.57 | 24.80 | 25.49 | +4.34% | 1,651,643 |
| 2026-08-07 | 24.15 | 24.78 | 24.15 | 24.43 | +0.16% | 915,485 |
| 2026-08-06 | 23.76 | 24.42 | 23.30 | 24.39 | +3.17% | 691,398 |
| 2026-08-05 | 23.47 | 24.24 | 23.22 | 23.64 | +0.64% | 547,914 |
| 2026-08-04 | 23.54 | 23.62 | 22.77 | 23.49 | -3.25% | 1,757,114 |
| 2026-07-31 | 23.55 | 25.25 | 23.55 | 24.28 | +3.67% | 818,075 |
| 2026-07-30 | 23.26 | 23.47 | 23.10 | 23.42 | +0.56% | 284,764 |
| 2026-07-29 | 23.14 | 23.42 | 22.70 | 23.29 | +3.93% | 710,335 |
| 2026-07-28 | 22.97 | 22.99 | 22.08 | 22.41 | -2.94% | 608,610 |
| 2026-07-27 | 22.78 | 23.35 | 22.64 | 23.09 | -2.12% | 742,070 |
| 2026-07-24 | 23.91 | 24.00 | 23.45 | 23.59 | -1.75% | 415,072 |
| 2026-07-23 | 24.11 | 25.04 | 23.86 | 24.01 | +1.18% | 689,418 |
| 2026-07-22 | 23.46 | 24.03 | 23.45 | 23.73 | +2.64% | 1,028,221 |
| 2026-07-21 | 22.81 | 23.25 | 22.65 | 23.12 | +2.39% | 551,246 |
| 2026-07-20 | 22.65 | 22.87 | 22.15 | 22.58 | -0.09% | 456,994 |
| 2026-07-17 | 23.31 | 23.33 | 22.48 | 22.60 | -2.33% | 579,453 |
| 2026-07-16 | 23.35 | 23.59 | 22.88 | 23.14 | -0.43% | 654,191 |
| 2026-07-15 | 23.55 | 23.70 | 22.58 | 23.24 | -1.11% | 470,670 |
| 2026-07-14 | 23.44 | 23.68 | 23.12 | 23.50 | +1.42% | 602,595 |
| 2026-07-13 | 22.75 | 23.39 | 22.63 | 23.17 | +3.90% | 554,466 |
| 2026-07-10 | 22.27 | 22.69 | 21.82 | 22.30 | +0.18% | 654,699 |
| 2026-07-09 | 21.92 | 22.64 | 21.88 | 22.26 | +1.09% | 1,429,433 |
| 2026-07-08 | 21.80 | 22.03 | 21.25 | 22.02 | +4.36% | 1,694,601 |
| 2026-07-07 | 20.79 | 21.30 | 20.53 | 21.10 | +1.98% | 1,902,307 |
| 2026-07-06 | 20.82 | 21.07 | 20.39 | 20.69 | -1.52% | 2,281,509 |
| 2026-07-03 | 20.85 | 21.11 | 20.80 | 21.01 | +0.77% | 315,925 |
| 2026-07-02 | 21.24 | 21.35 | 20.59 | 20.85 | -2.52% | 1,814,087 |
| 2026-06-30 | 21.95 | 22.13 | 21.30 | 21.39 | -2.19% | 1,370,974 |
| 2026-06-29 | 22.05 | 22.17 | 21.60 | 21.87 | -0.82% | 985,500 |
| 2026-06-26 | 22.11 | 22.58 | 21.85 | 22.05 | -1.30% | 1,215,940 |
| 2026-06-25 | 22.50 | 22.66 | 22.20 | 22.34 | -1.19% | 709,462 |
| 2026-06-24 | 23.50 | 23.51 | 22.48 | 22.61 | -5.12% | 914,397 |
| 2026-06-23 | 24.61 | 24.64 | 23.75 | 23.83 | -3.83% | 821,299 |
| 2026-06-22 | 26.40 | 26.43 | 24.70 | 24.78 | -5.24% | 1,201,167 |
| 2026-06-19 | 24.67 | 26.19 | 24.67 | 26.15 | +6.04% | 1,515,597 |
| 2026-06-18 | 24.49 | 24.75 | 24.14 | 24.66 | -0.40% | 1,285,852 |
| 2026-06-17 | 24.37 | 25.05 | 24.31 | 24.76 | +1.39% | 819,561 |
| 2026-06-16 | 24.80 | 25.00 | 24.33 | 24.42 | -2.90% | 1,075,195 |
| 2026-06-15 | 25.40 | 25.53 | 24.81 | 25.15 | -4.70% | 912,783 |
| 2026-06-12 | 26.04 | 26.72 | 26.04 | 26.39 | +0.30% | 565,852 |
| 2026-06-11 | 26.01 | 26.50 | 25.53 | 26.31 | +2.61% | 1,129,842 |
| 2026-06-10 | 25.56 | 26.18 | 25.40 | 25.64 | +1.10% | 837,855 |
| 2026-06-09 | 26.24 | 26.25 | 24.99 | 25.36 | -4.27% | 1,330,598 |
| 2026-06-08 | 26.26 | 26.70 | 26.25 | 26.49 | +0.26% | 1,721,791 |
| 2026-06-05 | 26.69 | 26.90 | 26.29 | 26.42 | -2.11% | 699,064 |
| 2026-06-04 | 26.40 | 27.42 | 26.07 | 26.99 | +0.22% | 1,058,921 |
| 2026-06-03 | 27.52 | 27.99 | 26.91 | 26.93 | -1.46% | 1,133,559 |
| 2026-06-02 | 26.62 | 27.50 | 26.61 | 27.33 | +3.05% | 1,496,730 |
| 2026-06-01 | 24.37 | 26.61 | 24.37 | 26.52 | +10.27% | 1,189,305 |
| 2026-05-29 | 24.03 | 24.15 | 23.80 | 24.05 | -1.27% | 884,532 |
| 2026-05-28 | 24.96 | 25.10 | 24.26 | 24.36 | -2.05% | 1,088,069 |
| 2026-05-27 | 25.34 | 25.34 | 24.81 | 24.87 | -3.12% | 848,058 |
| 2026-05-26 | 25.88 | 26.02 | 25.60 | 25.67 | +0.20% | 641,838 |
| 2026-05-25 | 25.99 | 25.99 | 25.42 | 25.62 | -3.10% | 523,732 |
| 2026-05-22 | 25.76 | 26.47 | 25.76 | 26.44 | +1.77% | 421,616 |
| 2026-05-21 | 26.34 | 26.46 | 25.63 | 25.98 | -0.57% | 1,476,136 |
| 2026-05-20 | 26.93 | 27.04 | 25.98 | 26.13 | -2.65% | 1,039,740 |
| 2026-05-19 | 27.50 | 27.79 | 26.54 | 26.84 | -1.00% | 1,237,928 |
| 2026-05-15 | 27.10 | 27.23 | 26.91 | 27.11 | +0.48% | 479,796 |
| 2026-05-14 | 27.21 | 27.48 | 26.94 | 26.98 | -1.10% | 843,646 |
| 2026-05-13 | 27.48 | 27.97 | 27.15 | 27.28 | +0.18% | 972,945 |
| 2026-05-12 | 27.90 | 28.11 | 26.75 | 27.23 | -3.58% | 1,483,661 |
| 2026-05-11 | 28.37 | 28.55 | 27.93 | 28.24 | +1.15% | 849,551 |
| 2026-05-08 | 28.10 | 28.49 | 27.60 | 27.92 | -0.68% | 567,026 |
| 2026-05-07 | 28.11 | 28.31 | 27.27 | 28.11 | -0.95% | 820,419 |
| 2026-05-06 | 28.48 | 28.69 | 27.94 | 28.38 | -4.44% | 829,723 |
| 2026-05-05 | 28.59 | 30.20 | 28.59 | 29.70 | +4.95% | 882,539 |
| 2026-05-04 | 28.00 | 28.72 | 27.87 | 28.30 | +1.51% | 1,848,459 |
| 2026-05-01 | 28.55 | 28.55 | 27.53 | 27.88 | -2.59% | 629,995 |
| 2026-04-30 | 28.60 | 28.75 | 27.88 | 28.62 | -0.76% | 863,026 |
| 2026-04-29 | 27.75 | 28.90 | 27.66 | 28.84 | +5.33% | 1,109,510 |
| 2026-04-28 | 27.97 | 27.99 | 27.35 | 27.38 | -0.51% | 689,587 |
| 2026-04-27 | 27.27 | 27.68 | 27.16 | 27.52 | +2.38% | 620,147 |
| 2026-04-24 | 27.28 | 27.28 | 26.69 | 26.88 | -1.29% | 401,277 |
| 2026-04-23 | 26.99 | 27.38 | 26.82 | 27.23 | +1.95% | 440,214 |
| 2026-04-22 | 26.50 | 26.92 | 26.21 | 26.71 | +1.67% | 347,301 |
| 2026-04-21 | 26.04 | 26.43 | 25.94 | 26.27 | +0.96% | 553,452 |
| 2026-04-20 | 25.09 | 26.22 | 24.98 | 26.02 | +5.52% | 602,126 |
| 2026-04-17 | 24.94 | 24.94 | 23.75 | 24.66 | -4.05% | 1,400,571 |
| 2026-04-16 | 25.48 | 25.98 | 25.48 | 25.70 | +0.43% | 584,991 |
| 2026-04-15 | 26.00 | 26.06 | 25.44 | 25.59 | -2.14% | 589,653 |
| 2026-04-14 | 26.60 | 26.60 | 26.01 | 26.15 | -2.86% | 881,831 |
| 2026-04-13 | 26.81 | 27.59 | 26.76 | 26.92 | +1.70% | 935,146 |
| 2026-04-10 | 24.95 | 26.47 | 24.95 | 26.47 | +6.01% | 894,878 |
| 2026-04-09 | 25.10 | 25.67 | 24.38 | 24.97 | +0.73% | 1,185,729 |
| 2026-04-08 | 25.60 | 25.81 | 24.69 | 24.79 | -9.79% | 1,735,470 |
| 2026-04-07 | 27.33 | 28.37 | 27.19 | 27.48 | +0.66% | 1,235,410 |
| 2026-04-06 | 27.24 | 27.50 | 26.67 | 27.30 | +0.00% | 1,188,238 |
| 2026-04-02 | 26.93 | 27.57 | 26.78 | 27.30 | +5.00% | 1,095,202 |
| 2026-04-01 | 26.61 | 26.94 | 26.00 | 26.00 | -4.90% | 1,686,847 |
| 2026-03-31 | 27.05 | 28.41 | 26.52 | 27.34 | +0.96% | 1,465,436 |
| 2026-03-30 | 27.02 | 27.25 | 26.85 | 27.08 | +0.52% | 713,327 |
| 2026-03-27 | 26.34 | 26.97 | 26.34 | 26.94 | +2.79% | 939,009 |
| 2026-03-26 | 26.15 | 26.72 | 26.15 | 26.21 | +0.46% | 715,289 |
| 2026-03-25 | 26.56 | 26.76 | 26.04 | 26.09 | -2.94% | 1,639,380 |
| 2026-03-24 | 26.42 | 27.01 | 26.33 | 26.88 | +1.70% | 832,787 |
| 2026-03-23 | 26.38 | 26.84 | 25.71 | 26.43 | -2.62% | 1,118,238 |
| 2026-03-20 | 27.13 | 27.57 | 26.61 | 27.14 | +0.04% | 4,097,545 |
| 2026-03-19 | 26.62 | 28.26 | 26.57 | 27.13 | +1.76% | 1,778,469 |
| 2026-03-18 | 25.89 | 26.68 | 25.81 | 26.66 | +1.29% | 1,055,694 |
| 2026-03-17 | 26.05 | 26.32 | 25.70 | 26.32 | +1.46% | 1,152,586 |
| 2026-03-16 | 26.04 | 26.17 | 25.64 | 25.94 | -0.54% | 1,158,359 |
| 2026-03-13 | 25.70 | 26.33 | 25.57 | 26.08 | +1.40% | 1,459,411 |
| 2026-03-12 | 25.00 | 25.77 | 24.77 | 25.72 | +3.63% | 1,111,123 |
| 2026-03-11 | 23.56 | 24.82 | 23.33 | 24.82 | +6.34% | 1,466,422 |
| 2026-03-10 | 22.99 | 23.45 | 22.81 | 23.34 | +1.08% | 1,149,935 |
| 2026-03-09 | 23.50 | 23.70 | 22.93 | 23.09 | -0.26% | 1,560,692 |
| 2026-03-06 | 23.04 | 23.44 | 22.63 | 23.15 | +2.25% | 893,986 |
| 2026-03-05 | 22.80 | 23.31 | 22.33 | 22.64 | -0.48% | 1,276,823 |
| 2026-03-04 | 22.29 | 22.90 | 22.00 | 22.75 | +3.03% | 982,335 |
| 2026-03-03 | 22.39 | 22.68 | 21.83 | 22.08 | +0.55% | 633,638 |
| 2026-03-02 | 22.26 | 22.28 | 21.67 | 21.96 | +2.91% | 1,166,696 |
| 2026-02-27 | 21.73 | 21.75 | 21.14 | 21.34 | -0.05% | 628,044 |
| 2026-02-26 | 21.11 | 21.64 | 20.72 | 21.35 | -0.14% | 1,101,454 |
| 2026-02-25 | 22.23 | 22.23 | 21.36 | 21.38 | -3.82% | 879,690 |
| 2026-02-24 | 21.81 | 22.25 | 21.72 | 22.23 | +1.88% | 641,530 |
| 2026-02-23 | 21.70 | 22.32 | 21.70 | 21.82 | +0.83% | 725,080 |
| 2026-02-20 | 21.67 | 21.86 | 21.55 | 21.64 | -0.78% | 462,761 |
| 2026-02-19 | 21.27 | 21.82 | 21.22 | 21.81 | +3.46% | 601,403 |
| 2026-02-18 | 20.66 | 21.10 | 20.59 | 21.08 | +3.38% | 647,481 |
| 2026-02-17 | 20.76 | 20.76 | 19.86 | 20.39 | -0.83% | 697,896 |
| 2026-02-13 | 20.20 | 20.63 | 20.07 | 20.56 | +1.68% | 380,112 |
| 2026-02-12 | 21.01 | 21.09 | 20.02 | 20.22 | -4.13% | 782,398 |
| 2026-02-11 | 21.10 | 21.41 | 20.91 | 21.09 | +1.15% | 449,884 |
| 2026-02-10 | 21.21 | 21.22 | 20.57 | 20.85 | -1.84% | 587,628 |
| 2026-02-09 | 20.75 | 21.41 | 20.75 | 21.24 | +1.68% | 296,869 |
| 2026-02-06 | 20.20 | 21.06 | 20.20 | 20.89 | +4.09% | 606,623 |
| 2026-02-05 | 20.47 | 20.63 | 19.92 | 20.07 | -3.23% | 1,195,791 |
| 2026-02-04 | 20.44 | 20.79 | 20.01 | 20.74 | +1.67% | 752,997 |
| 2026-02-03 | 19.93 | 20.44 | 19.89 | 20.40 | +2.05% | 374,648 |
| 2026-02-02 | 19.71 | 20.06 | 19.61 | 19.99 | -1.04% | 621,268 |
| 2026-01-30 | 20.79 | 20.88 | 20.00 | 20.20 | -3.30% | 675,564 |
| 2026-01-29 | 21.45 | 21.68 | 20.55 | 20.89 | -1.28% | 859,155 |
| 2026-01-28 | 20.80 | 21.29 | 20.80 | 21.16 | +2.17% | 848,890 |
| 2026-01-27 | 19.88 | 20.73 | 19.58 | 20.71 | +5.13% | 783,715 |
| 2026-01-26 | 19.68 | 19.82 | 19.46 | 19.70 | +1.13% | 689,366 |
| 2026-01-23 | 19.37 | 19.59 | 19.26 | 19.48 | +2.47% | 690,503 |
| 2026-01-22 | 19.40 | 19.51 | 18.98 | 19.01 | -2.21% | 439,386 |
| 2026-01-21 | 19.46 | 19.85 | 19.26 | 19.44 | +1.57% | 576,360 |
| 2026-01-20 | 19.49 | 19.68 | 18.93 | 19.14 | -1.85% | 534,822 |
| 2026-01-19 | 19.60 | 19.65 | 19.45 | 19.50 | -0.56% | 161,339 |
| 2026-01-16 | 19.28 | 19.80 | 19.20 | 19.61 | +2.30% | 572,143 |
| 2026-01-15 | 18.98 | 19.30 | 18.80 | 19.17 | -0.47% | 468,772 |
| 2026-01-14 | 19.05 | 19.53 | 19.05 | 19.26 | +1.32% | 703,663 |
| 2026-01-13 | 18.25 | 19.03 | 18.25 | 19.01 | +3.94% | 723,934 |
| 2026-01-12 | 18.25 | 18.36 | 18.11 | 18.29 | -0.05% | 341,261 |
| 2026-01-09 | 18.15 | 18.33 | 18.07 | 18.30 | +1.61% | 236,147 |
| 2026-01-08 | 17.44 | 18.13 | 17.44 | 18.01 | +3.27% | 823,617 |
| 2026-01-07 | 17.74 | 17.74 | 17.43 | 17.44 | -2.30% | 646,895 |
| 2026-01-06 | 17.86 | 18.26 | 17.59 | 17.85 | +0.68% | 537,735 |
| 2026-01-05 | 18.60 | 18.60 | 17.12 | 17.73 | -5.29% | 1,084,478 |
| 2026-01-02 | 18.46 | 18.79 | 18.26 | 18.72 | +1.46% | 356,997 |
| 2025-12-31 | 18.52 | 18.52 | 18.28 | 18.45 | +0.11% | 210,987 |
| 2025-12-30 | 18.20 | 18.62 | 18.18 | 18.43 | +1.65% | 467,480 |
| 2025-12-29 | 18.06 | 18.28 | 18.04 | 18.13 | +0.11% | 626,711 |
| 2025-12-24 | 18.15 | 18.15 | 18.03 | 18.11 | -0.28% | 76,665 |
| 2025-12-23 | 18.00 | 18.19 | 17.81 | 18.16 | +1.40% | 301,299 |
| 2025-12-22 | 17.87 | 18.13 | 17.81 | 17.91 | +1.02% | 734,150 |
| 2025-12-19 | 17.62 | 17.92 | 17.59 | 17.73 | +1.03% | 465,068 |
| 2025-12-18 | 17.59 | 17.74 | 17.38 | 17.55 | +0.34% | 355,577 |
| 2025-12-17 | 17.43 | 17.59 | 17.28 | 17.49 | +1.04% | 905,959 |
| 2025-12-16 | 18.00 | 18.18 | 17.30 | 17.31 | -5.05% | 737,743 |
| 2025-12-15 | 18.18 | 18.42 | 17.79 | 18.23 | +1.22% | 391,651 |
| 2025-12-12 | 17.48 | 18.16 | 17.44 | 18.01 | +4.10% | 473,408 |
| 2025-12-11 | 17.73 | 17.73 | 17.27 | 17.30 | -3.67% | 890,151 |
| 2025-12-10 | 17.77 | 17.97 | 17.45 | 17.96 | +1.64% | 942,745 |
| 2025-12-09 | 18.21 | 18.39 | 17.66 | 17.67 | -2.97% | 585,290 |
| 2025-12-08 | 18.51 | 18.63 | 18.04 | 18.21 | -5.01% | 696,081 |
| 2025-12-05 | 19.09 | 19.47 | 19.09 | 19.17 | +0.79% | 560,306 |
| 2025-12-04 | 19.04 | 19.37 | 18.93 | 19.02 | -0.11% | 920,807 |
| 2025-12-03 | 18.81 | 19.10 | 18.74 | 19.04 | +2.04% | 660,202 |
| 2025-12-02 | 18.74 | 18.95 | 18.43 | 18.66 | +0.05% | 304,704 |
| 2025-12-01 | 18.60 | 18.96 | 18.50 | 18.65 | +0.81% | 445,736 |
| 2025-11-28 | 18.47 | 18.59 | 18.39 | 18.50 | +0.05% | 178,810 |
| 2025-11-27 | 18.29 | 18.52 | 18.29 | 18.49 | +1.09% | 91,719 |
| 2025-11-26 | 17.92 | 18.34 | 17.92 | 18.29 | +2.06% | 427,871 |
| 2025-11-25 | 18.59 | 18.71 | 17.81 | 17.92 | -4.53% | 681,581 |
| 2025-11-24 | 18.67 | 18.98 | 18.60 | 18.77 | +0.91% | 1,175,777 |
| 2025-11-21 | 18.67 | 18.94 | 18.24 | 18.60 | -0.43% | 406,370 |
| 2025-11-20 | 19.27 | 19.42 | 18.60 | 18.68 | -2.56% | 669,206 |
| 2025-11-19 | 18.64 | 19.23 | 18.47 | 19.17 | +1.70% | 772,400 |
| 2025-11-18 | 18.40 | 18.89 | 18.38 | 18.85 | +1.56% | 544,391 |
| 2025-11-17 | 18.49 | 18.73 | 18.45 | 18.56 | +0.38% | 491,309 |
| 2025-11-14 | 18.10 | 18.49 | 17.95 | 18.49 | +2.15% | 295,808 |
| 2025-11-13 | 18.65 | 18.65 | 18.07 | 18.10 | -2.64% | 314,647 |
| 2025-11-12 | 18.56 | 18.75 | 18.48 | 18.59 | +0.22% | 564,588 |
| 2025-11-11 | 18.55 | 18.87 | 18.52 | 18.55 | +0.00% | 264,330 |
| 2025-11-10 | 18.50 | 18.70 | 18.46 | 18.55 | +0.54% | 481,072 |
| 2025-11-07 | 17.99 | 18.46 | 17.76 | 18.45 | +3.02% | 502,903 |
| 2025-11-06 | 18.37 | 18.47 | 17.85 | 17.91 | -2.98% | 490,821 |
| 2025-11-05 | 18.64 | 19.03 | 18.41 | 18.46 | +0.38% | 597,912 |
| 2025-11-04 | 18.55 | 18.76 | 18.22 | 18.39 | -1.08% | 685,500 |
| 2025-11-03 | 18.09 | 18.84 | 18.09 | 18.59 | +3.62% | 818,972 |
| 2025-10-31 | 17.85 | 17.99 | 17.61 | 17.94 | +0.79% | 1,064,827 |
| 2025-10-30 | 18.48 | 18.51 | 17.74 | 17.80 | -3.89% | 702,656 |
| 2025-10-29 | 18.55 | 18.75 | 18.36 | 18.52 | -0.22% | 313,331 |
| 2025-10-28 | 18.74 | 18.74 | 18.51 | 18.56 | -0.48% | 349,728 |
| 2025-10-27 | 18.60 | 18.66 | 18.44 | 18.65 | +0.87% | 558,998 |
| 2025-10-24 | 18.33 | 18.62 | 18.30 | 18.49 | +1.37% | 394,509 |
| 2025-10-23 | 18.11 | 18.32 | 18.02 | 18.24 | +2.36% | 902,583 |
| 2025-10-22 | 17.70 | 17.87 | 17.50 | 17.82 | +1.77% | 381,576 |
| 2025-10-21 | 17.74 | 17.75 | 17.27 | 17.51 | -1.13% | 363,995 |
| 2025-10-20 | 17.74 | 17.97 | 17.62 | 17.71 | -0.28% | 316,432 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jul (+15.83%). Peor mes: Jun (-9.16%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Parex Resources Inc (PXT.TO)?
28.84 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de PXT.TO?
Máximo de 30.20 y mínimo de 17.12 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Parex Resources Inc?
Históricamente, el mes más fuerte de PXT.TO ha sido Jul (media +15.83%) y el más débil Jun (media -9.16%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 450 velas diarias del data lake de Closelook.