Toronto - Delayed Quote • CAD
Paramount Resources Ltd. (POU.TO)
At close: April 23 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 29.49 | 30.58 | 29.24 | 30.38 | 30.38 | 541,000 |
Apr 22, 2024 | 28.98 | 29.48 | 28.62 | 29.40 | 29.40 | 186,800 |
Apr 19, 2024 | 28.97 | 29.48 | 28.97 | 29.15 | 29.15 | 300,000 |
Apr 18, 2024 | 28.81 | 29.05 | 28.64 | 28.80 | 28.80 | 139,500 |
Apr 17, 2024 | 28.88 | 29.26 | 28.45 | 28.81 | 28.81 | 788,200 |
Apr 16, 2024 | 28.82 | 29.11 | 28.48 | 28.95 | 28.95 | 264,800 |
Apr 15, 2024 | 29.68 | 29.73 | 28.89 | 28.95 | 28.95 | 287,300 |
Apr 12, 2024 | 0.13 Dividend | |||||
Apr 12, 2024 | 30.26 | 30.61 | 29.30 | 29.41 | 29.41 | 258,200 |
Apr 11, 2024 | 30.00 | 30.52 | 29.87 | 30.11 | 29.99 | 839,000 |
Apr 10, 2024 | 29.24 | 29.72 | 29.24 | 29.56 | 29.44 | 189,800 |
Apr 9, 2024 | 28.87 | 29.35 | 28.75 | 29.27 | 29.15 | 281,000 |
Apr 8, 2024 | 28.60 | 28.92 | 28.39 | 28.76 | 28.64 | 224,300 |
Apr 5, 2024 | 28.67 | 28.97 | 28.42 | 28.66 | 28.54 | 166,000 |
Apr 4, 2024 | 28.32 | 28.68 | 28.04 | 28.50 | 28.38 | 258,400 |
Apr 3, 2024 | 28.17 | 28.49 | 28.16 | 28.26 | 28.14 | 150,100 |
Apr 2, 2024 | 27.84 | 28.17 | 27.72 | 28.15 | 28.03 | 178,200 |
Apr 1, 2024 | 27.55 | 27.82 | 27.29 | 27.65 | 27.54 | 143,000 |
Mar 28, 2024 | 27.57 | 27.64 | 27.29 | 27.49 | 27.38 | 140,800 |
Mar 27, 2024 | 27.17 | 27.46 | 26.88 | 27.43 | 27.32 | 129,600 |
Mar 26, 2024 | 27.15 | 27.48 | 27.05 | 27.27 | 27.16 | 181,300 |
Mar 25, 2024 | 26.73 | 27.33 | 26.61 | 27.25 | 27.14 | 203,700 |
Mar 22, 2024 | 26.81 | 26.84 | 26.44 | 26.74 | 26.63 | 173,600 |
Mar 21, 2024 | 26.60 | 26.75 | 26.37 | 26.74 | 26.63 | 92,600 |
Mar 20, 2024 | 26.50 | 26.67 | 26.35 | 26.59 | 26.48 | 105,400 |
Mar 19, 2024 | 26.48 | 26.82 | 26.47 | 26.66 | 26.55 | 290,900 |
Mar 18, 2024 | 26.54 | 26.66 | 26.14 | 26.50 | 26.39 | 255,600 |
Mar 15, 2024 | 26.72 | 26.82 | 26.36 | 26.41 | 26.30 | 248,100 |
Mar 14, 2024 | 0.13 Dividend | |||||
Mar 14, 2024 | 26.67 | 26.92 | 26.39 | 26.58 | 26.47 | 225,200 |
Mar 13, 2024 | 26.89 | 27.05 | 26.53 | 26.72 | 26.48 | 332,500 |
Mar 12, 2024 | 26.52 | 26.85 | 26.45 | 26.59 | 26.36 | 184,300 |
Mar 11, 2024 | 26.87 | 26.87 | 26.39 | 26.58 | 26.35 | 484,700 |
Mar 8, 2024 | 27.31 | 27.47 | 26.76 | 26.91 | 26.67 | 472,000 |
Mar 7, 2024 | 26.76 | 28.06 | 26.61 | 27.45 | 27.21 | 553,900 |
Mar 6, 2024 | 29.00 | 30.34 | 27.07 | 27.48 | 27.24 | 1,828,300 |
Mar 5, 2024 | 30.17 | 31.54 | 30.17 | 31.36 | 31.08 | 324,800 |
Mar 4, 2024 | 30.13 | 30.75 | 30.08 | 30.34 | 30.07 | 169,000 |
Mar 1, 2024 | 29.98 | 30.19 | 29.78 | 29.94 | 29.68 | 248,000 |
Feb 29, 2024 | 29.83 | 29.98 | 29.60 | 29.77 | 29.51 | 306,400 |
Feb 28, 2024 | 30.00 | 30.07 | 29.59 | 29.64 | 29.38 | 115,600 |
Feb 27, 2024 | 29.60 | 30.03 | 29.50 | 29.99 | 29.73 | 365,400 |
Feb 26, 2024 | 28.61 | 29.27 | 28.60 | 29.23 | 28.97 | 155,600 |
Feb 23, 2024 | 29.00 | 29.02 | 28.43 | 28.82 | 28.57 | 192,100 |
Feb 22, 2024 | 28.40 | 29.38 | 28.35 | 29.07 | 28.81 | 358,600 |
Feb 21, 2024 | 27.39 | 28.53 | 27.20 | 28.52 | 28.27 | 289,900 |
Feb 20, 2024 | 27.21 | 27.49 | 27.10 | 27.28 | 27.04 | 185,800 |
Feb 16, 2024 | 27.00 | 27.54 | 26.95 | 27.53 | 27.29 | 224,100 |
Feb 15, 2024 | 26.10 | 27.10 | 26.10 | 27.05 | 26.81 | 196,200 |
Feb 14, 2024 | 0.13 Dividend | |||||
Feb 14, 2024 | 26.06 | 26.46 | 25.79 | 26.10 | 25.87 | 167,900 |
Feb 13, 2024 | 26.99 | 27.00 | 25.91 | 26.14 | 25.79 | 235,100 |
Feb 12, 2024 | 26.21 | 26.81 | 26.21 | 26.81 | 26.45 | 106,500 |
Feb 9, 2024 | 25.91 | 26.58 | 25.91 | 26.37 | 26.01 | 157,100 |
Feb 8, 2024 | 25.31 | 25.99 | 25.06 | 25.90 | 25.55 | 223,100 |
Feb 7, 2024 | 25.11 | 25.88 | 24.75 | 25.14 | 24.80 | 322,500 |
Feb 6, 2024 | 24.93 | 25.03 | 24.59 | 24.91 | 24.57 | 404,600 |
Feb 5, 2024 | 25.07 | 25.20 | 24.61 | 24.79 | 24.45 | 240,800 |
Feb 2, 2024 | 26.23 | 26.41 | 25.19 | 25.20 | 24.86 | 242,400 |
Feb 1, 2024 | 26.60 | 26.95 | 25.86 | 26.31 | 25.95 | 343,900 |
Jan 31, 2024 | 26.75 | 26.75 | 26.42 | 26.50 | 26.14 | 128,100 |
Jan 30, 2024 | 26.42 | 26.75 | 26.42 | 26.61 | 26.25 | 159,800 |
Jan 29, 2024 | 27.00 | 27.00 | 26.48 | 26.63 | 26.27 | 111,200 |
Jan 26, 2024 | 27.17 | 27.18 | 26.59 | 26.91 | 26.55 | 201,400 |
Jan 25, 2024 | 26.50 | 27.06 | 26.42 | 27.01 | 26.64 | 145,300 |
Jan 24, 2024 | 25.74 | 26.49 | 25.63 | 26.45 | 26.09 | 181,700 |
Jan 23, 2024 | 25.53 | 25.96 | 25.39 | 25.58 | 25.23 | 142,800 |
Jan 22, 2024 | 25.35 | 25.69 | 25.03 | 25.52 | 25.17 | 109,200 |
Jan 19, 2024 | 25.37 | 25.84 | 25.14 | 25.46 | 25.12 | 180,600 |
Jan 18, 2024 | 25.32 | 25.59 | 25.09 | 25.56 | 25.21 | 165,400 |
Jan 17, 2024 | 25.46 | 25.58 | 24.75 | 25.29 | 24.95 | 396,000 |
Jan 16, 2024 | 26.10 | 26.18 | 25.62 | 25.71 | 25.36 | 217,700 |
Jan 15, 2024 | 25.80 | 26.38 | 25.75 | 26.35 | 25.99 | 157,400 |
Jan 12, 2024 | 0.13 Dividend | |||||
Jan 12, 2024 | 25.89 | 26.14 | 25.83 | 25.89 | 25.54 | 144,500 |
Jan 11, 2024 | 25.98 | 26.07 | 25.65 | 25.74 | 25.27 | 208,000 |
Jan 10, 2024 | 26.01 | 26.38 | 25.71 | 25.82 | 25.35 | 254,100 |
Jan 9, 2024 | 25.67 | 26.15 | 25.65 | 26.00 | 25.52 | 164,900 |
Jan 8, 2024 | 25.90 | 25.97 | 25.45 | 25.66 | 25.19 | 225,500 |
Jan 5, 2024 | 26.19 | 26.50 | 26.14 | 26.24 | 25.76 | 137,500 |
Jan 4, 2024 | 26.56 | 26.69 | 25.93 | 26.12 | 25.64 | 224,100 |
Jan 3, 2024 | 25.81 | 26.69 | 25.78 | 26.47 | 25.98 | 177,900 |
Jan 2, 2024 | 26.20 | 26.25 | 25.59 | 25.78 | 25.31 | 261,000 |
Dec 29, 2023 | 26.05 | 26.26 | 25.89 | 25.93 | 25.45 | 145,900 |
Dec 28, 2023 | 26.04 | 26.37 | 25.95 | 25.98 | 25.50 | 126,700 |
Dec 27, 2023 | 26.22 | 26.51 | 26.00 | 26.04 | 25.56 | 96,800 |
Dec 22, 2023 | 26.49 | 26.64 | 26.12 | 26.31 | 25.83 | 119,100 |
Dec 21, 2023 | 26.20 | 26.52 | 26.20 | 26.33 | 25.85 | 133,900 |
Dec 20, 2023 | 26.65 | 27.05 | 26.32 | 26.32 | 25.84 | 126,900 |
Dec 19, 2023 | 26.27 | 26.68 | 26.23 | 26.61 | 26.12 | 137,700 |
Dec 18, 2023 | 26.03 | 26.36 | 25.96 | 26.17 | 25.69 | 168,600 |
Dec 15, 2023 | 26.40 | 26.41 | 25.69 | 25.91 | 25.43 | 200,200 |
Dec 14, 2023 | 0.13 Dividend | |||||
Dec 14, 2023 | 26.65 | 26.80 | 26.23 | 26.38 | 25.90 | 183,600 |
Dec 13, 2023 | 25.58 | 26.29 | 25.53 | 26.10 | 25.50 | 286,700 |
Dec 12, 2023 | 25.51 | 25.66 | 25.11 | 25.57 | 24.98 | 375,400 |
Dec 11, 2023 | 26.00 | 26.00 | 25.40 | 25.92 | 25.32 | 222,200 |
Dec 8, 2023 | 25.63 | 26.20 | 25.57 | 26.12 | 25.52 | 219,000 |
Dec 7, 2023 | 25.55 | 25.90 | 25.28 | 25.36 | 24.78 | 280,500 |
Dec 6, 2023 | 25.26 | 25.85 | 25.09 | 25.42 | 24.83 | 365,700 |
Dec 5, 2023 | 25.96 | 26.18 | 25.35 | 25.43 | 24.84 | 231,200 |
Dec 4, 2023 | 26.35 | 26.50 | 25.87 | 25.96 | 25.36 | 237,500 |
Dec 1, 2023 | 26.70 | 27.02 | 26.51 | 26.60 | 25.99 | 193,800 |
Nov 30, 2023 | 27.13 | 27.32 | 26.49 | 26.72 | 26.10 | 323,200 |
Nov 29, 2023 | 26.90 | 27.03 | 26.68 | 26.94 | 26.32 | 159,600 |
Nov 28, 2023 | 26.95 | 27.11 | 26.70 | 26.73 | 26.11 | 189,300 |
Nov 27, 2023 | 26.94 | 27.23 | 26.75 | 26.80 | 26.18 | 173,100 |
Nov 24, 2023 | 27.05 | 27.27 | 26.93 | 27.09 | 26.47 | 135,800 |
Nov 23, 2023 | 27.05 | 27.05 | 26.83 | 27.00 | 26.38 | 100,500 |
Nov 22, 2023 | 26.95 | 27.24 | 26.80 | 27.00 | 26.38 | 229,700 |
Nov 21, 2023 | 27.97 | 27.97 | 27.04 | 27.18 | 26.55 | 245,500 |
Nov 20, 2023 | 28.00 | 28.21 | 27.66 | 27.75 | 27.11 | 218,800 |
Nov 17, 2023 | 27.40 | 27.94 | 27.18 | 27.65 | 27.01 | 157,300 |
Nov 16, 2023 | 27.40 | 27.54 | 26.58 | 27.05 | 26.43 | 292,800 |
Nov 15, 2023 | 27.89 | 28.15 | 27.56 | 27.59 | 26.95 | 168,600 |
Nov 14, 2023 | 0.13 Dividend | |||||
Nov 14, 2023 | 28.32 | 28.58 | 27.96 | 28.11 | 27.46 | 241,700 |
Nov 13, 2023 | 28.69 | 28.89 | 28.12 | 28.22 | 27.45 | 203,400 |
Nov 10, 2023 | 28.65 | 28.83 | 28.51 | 28.80 | 28.01 | 191,200 |
Nov 9, 2023 | 28.56 | 29.39 | 28.36 | 28.41 | 27.63 | 290,600 |
Nov 8, 2023 | 29.15 | 29.40 | 28.19 | 28.35 | 27.57 | 407,300 |
Nov 7, 2023 | 30.96 | 31.10 | 29.29 | 29.34 | 28.54 | 431,700 |
Nov 6, 2023 | 31.64 | 31.77 | 30.80 | 31.26 | 30.40 | 315,900 |
Nov 3, 2023 | 33.19 | 33.19 | 31.35 | 31.43 | 30.57 | 544,300 |
Nov 2, 2023 | 33.29 | 33.47 | 31.95 | 33.01 | 32.11 | 591,200 |
Nov 1, 2023 | 33.34 | 33.63 | 33.11 | 33.56 | 32.64 | 185,600 |
Oct 31, 2023 | 33.50 | 33.80 | 33.14 | 33.33 | 32.42 | 266,500 |
Oct 30, 2023 | 33.40 | 33.65 | 33.04 | 33.14 | 32.23 | 107,700 |
Oct 27, 2023 | 33.00 | 33.27 | 32.55 | 33.27 | 32.36 | 171,600 |
Oct 26, 2023 | 32.60 | 33.11 | 32.36 | 32.86 | 31.96 | 283,700 |
Oct 25, 2023 | 32.67 | 33.00 | 32.17 | 32.72 | 31.82 | 191,100 |
Oct 24, 2023 | 32.62 | 32.76 | 32.27 | 32.66 | 31.77 | 155,300 |
Oct 23, 2023 | 32.00 | 32.75 | 31.93 | 32.53 | 31.64 | 161,600 |
Oct 20, 2023 | 32.48 | 32.54 | 32.27 | 32.34 | 31.45 | 111,000 |
Oct 19, 2023 | 31.99 | 32.56 | 31.89 | 32.52 | 31.63 | 205,700 |
Oct 18, 2023 | 31.03 | 32.36 | 31.03 | 32.30 | 31.42 | 305,000 |
Oct 17, 2023 | 30.31 | 30.92 | 30.11 | 30.91 | 30.06 | 244,100 |
Oct 16, 2023 | 30.34 | 30.39 | 29.73 | 30.19 | 29.36 | 282,300 |
Oct 13, 2023 | 0.13 Dividend | |||||
Oct 13, 2023 | 30.52 | 30.52 | 30.00 | 30.15 | 29.32 | 444,600 |
Oct 12, 2023 | 30.45 | 30.53 | 29.72 | 29.93 | 28.99 | 210,600 |
Oct 11, 2023 | 30.59 | 30.89 | 29.98 | 30.19 | 29.24 | 227,900 |
Oct 10, 2023 | 30.71 | 31.02 | 30.48 | 30.81 | 29.84 | 316,300 |
Oct 6, 2023 | 29.80 | 30.18 | 29.25 | 30.03 | 29.09 | 171,600 |
Oct 5, 2023 | 29.70 | 30.38 | 29.40 | 29.76 | 28.82 | 204,800 |
Oct 4, 2023 | 31.08 | 31.35 | 29.87 | 29.95 | 29.01 | 375,200 |
Oct 3, 2023 | 30.70 | 31.52 | 30.70 | 31.49 | 30.50 | 185,600 |
Oct 2, 2023 | 32.32 | 32.32 | 30.63 | 30.88 | 29.91 | 450,200 |
Sep 29, 2023 | 32.60 | 32.78 | 32.22 | 32.25 | 31.24 | 185,900 |
Sep 28, 2023 | 32.50 | 32.92 | 32.35 | 32.56 | 31.54 | 191,400 |
Sep 27, 2023 | 32.55 | 32.82 | 32.37 | 32.43 | 31.41 | 173,100 |
Sep 26, 2023 | 31.90 | 32.48 | 31.90 | 32.16 | 31.15 | 154,200 |
Sep 25, 2023 | 31.76 | 32.36 | 31.74 | 32.13 | 31.12 | 208,100 |
Sep 22, 2023 | 32.04 | 32.25 | 31.76 | 31.85 | 30.85 | 154,800 |
Sep 21, 2023 | 32.43 | 32.45 | 31.70 | 31.83 | 30.83 | 222,400 |
Sep 20, 2023 | 32.29 | 32.75 | 32.05 | 32.42 | 31.40 | 218,800 |
Sep 19, 2023 | 33.10 | 33.33 | 32.40 | 32.51 | 31.49 | 173,500 |
Sep 18, 2023 | 33.50 | 33.50 | 32.76 | 32.97 | 31.93 | 193,900 |
Sep 15, 2023 | 33.40 | 33.80 | 33.39 | 33.50 | 32.45 | 258,000 |
Sep 14, 2023 | 0.13 Dividend | |||||
Sep 14, 2023 | 33.01 | 33.59 | 33.01 | 33.52 | 32.47 | 121,200 |
Sep 13, 2023 | 33.49 | 33.49 | 32.51 | 32.75 | 31.60 | 224,400 |
Sep 12, 2023 | 33.13 | 33.58 | 33.07 | 33.32 | 32.15 | 115,900 |
Sep 11, 2023 | 33.38 | 33.70 | 32.88 | 32.94 | 31.78 | 110,200 |
Sep 8, 2023 | 33.13 | 33.63 | 33.13 | 33.26 | 32.09 | 261,900 |
Sep 7, 2023 | 32.87 | 33.41 | 32.87 | 33.01 | 31.85 | 299,400 |
Sep 6, 2023 | 32.53 | 32.95 | 32.53 | 32.84 | 31.69 | 124,200 |
Sep 5, 2023 | 32.31 | 32.84 | 32.31 | 32.64 | 31.49 | 195,300 |
Sep 1, 2023 | 31.68 | 32.41 | 31.68 | 32.21 | 31.08 | 157,200 |
Aug 31, 2023 | 31.30 | 31.41 | 31.09 | 31.30 | 30.20 | 153,700 |
Aug 30, 2023 | 31.07 | 31.32 | 30.97 | 31.00 | 29.91 | 101,800 |
Aug 29, 2023 | 30.73 | 31.08 | 30.59 | 30.93 | 29.84 | 169,300 |
Aug 28, 2023 | 30.65 | 31.04 | 30.53 | 30.63 | 29.55 | 82,500 |
Aug 25, 2023 | 30.39 | 30.86 | 30.37 | 30.57 | 29.50 | 155,900 |
Aug 24, 2023 | 30.99 | 31.13 | 30.29 | 30.37 | 29.30 | 190,500 |
Aug 23, 2023 | 31.48 | 31.52 | 31.02 | 31.13 | 30.04 | 250,000 |
Aug 22, 2023 | 31.83 | 32.14 | 31.62 | 31.70 | 30.59 | 156,500 |
Aug 21, 2023 | 31.99 | 32.32 | 31.65 | 31.76 | 30.64 | 196,300 |
Aug 18, 2023 | 31.98 | 32.13 | 31.74 | 31.87 | 30.75 | 206,700 |
Aug 17, 2023 | 32.25 | 32.42 | 32.01 | 32.12 | 30.99 | 158,700 |
Aug 16, 2023 | 32.20 | 32.73 | 31.91 | 31.97 | 30.85 | 187,000 |
Aug 15, 2023 | 32.52 | 32.52 | 32.04 | 32.20 | 31.07 | 221,400 |
Aug 14, 2023 | 0.13 Dividend | |||||
Aug 14, 2023 | 32.68 | 32.97 | 32.37 | 32.76 | 31.61 | 86,000 |
Aug 11, 2023 | 32.62 | 33.05 | 32.55 | 32.87 | 31.59 | 202,800 |
Aug 10, 2023 | 32.74 | 32.76 | 32.43 | 32.62 | 31.35 | 197,200 |
Aug 9, 2023 | 32.49 | 33.02 | 32.47 | 32.64 | 31.37 | 296,500 |
Aug 8, 2023 | 32.13 | 32.37 | 31.87 | 32.20 | 30.95 | 185,000 |
Aug 4, 2023 | 31.97 | 32.61 | 31.58 | 32.42 | 31.16 | 202,200 |
Aug 3, 2023 | 31.50 | 31.99 | 31.13 | 31.72 | 30.49 | 201,200 |
Aug 2, 2023 | 31.71 | 31.96 | 30.76 | 31.25 | 30.04 | 284,600 |
Aug 1, 2023 | 31.13 | 31.88 | 30.73 | 31.87 | 30.63 | 247,900 |
Jul 31, 2023 | 30.91 | 31.53 | 30.91 | 31.17 | 29.96 | 343,100 |
Jul 28, 2023 | 29.25 | 30.96 | 29.11 | 30.92 | 29.72 | 447,400 |
Jul 27, 2023 | 29.56 | 29.78 | 29.13 | 29.25 | 28.12 | 175,500 |
Jul 26, 2023 | 29.03 | 29.57 | 29.00 | 29.31 | 28.17 | 118,600 |
Jul 25, 2023 | 29.41 | 29.59 | 28.91 | 29.24 | 28.11 | 274,800 |
Jul 24, 2023 | 29.41 | 29.83 | 29.41 | 29.51 | 28.37 | 161,500 |
Jul 21, 2023 | 29.51 | 29.63 | 29.19 | 29.21 | 28.08 | 123,200 |
Jul 20, 2023 | 29.73 | 29.73 | 29.09 | 29.41 | 28.27 | 214,700 |
Jul 19, 2023 | 29.12 | 29.89 | 29.12 | 29.54 | 28.39 | 227,500 |
Jul 18, 2023 | 28.57 | 29.21 | 28.45 | 29.03 | 27.90 | 365,700 |
Jul 17, 2023 | 28.80 | 28.87 | 28.25 | 28.47 | 27.37 | 201,300 |
Jul 14, 2023 | 0.13 Dividend | |||||
Jul 14, 2023 | 29.36 | 29.36 | 28.82 | 28.97 | 27.85 | 270,300 |
Jul 13, 2023 | 29.40 | 29.60 | 28.86 | 29.60 | 28.33 | 148,300 |
Jul 12, 2023 | 29.09 | 29.46 | 28.98 | 29.32 | 28.06 | 216,600 |
Jul 11, 2023 | 28.98 | 29.40 | 28.79 | 28.98 | 27.74 | 242,100 |
Jul 10, 2023 | 28.75 | 29.22 | 28.66 | 28.71 | 27.48 | 287,900 |
Jul 7, 2023 | 28.10 | 28.99 | 28.10 | 28.78 | 27.55 | 243,900 |
Jul 6, 2023 | 28.76 | 28.93 | 27.71 | 28.28 | 27.07 | 250,700 |
Jul 5, 2023 | 29.27 | 29.27 | 28.81 | 29.03 | 27.79 | 91,000 |
Jul 4, 2023 | 28.67 | 29.49 | 28.67 | 29.09 | 27.84 | 141,200 |
Jun 30, 2023 | 28.51 | 28.92 | 28.19 | 28.80 | 27.57 | 223,600 |
Jun 29, 2023 | 28.69 | 28.76 | 27.96 | 28.38 | 27.16 | 353,600 |
Jun 28, 2023 | 28.72 | 29.10 | 28.36 | 28.78 | 27.55 | 133,600 |
Jun 27, 2023 | 28.87 | 29.11 | 28.68 | 28.75 | 27.52 | 180,400 |
Jun 26, 2023 | 28.73 | 29.30 | 28.71 | 28.97 | 27.73 | 193,000 |
Jun 23, 2023 | 28.55 | 28.92 | 28.38 | 28.82 | 27.58 | 140,200 |
Jun 22, 2023 | 28.96 | 29.49 | 28.59 | 28.87 | 27.63 | 377,600 |
Jun 21, 2023 | 29.43 | 30.02 | 29.09 | 29.79 | 28.51 | 233,200 |
Jun 20, 2023 | 29.40 | 29.50 | 29.06 | 29.44 | 28.18 | 230,600 |
Jun 19, 2023 | 29.45 | 29.76 | 29.13 | 29.72 | 28.45 | 66,300 |
Jun 16, 2023 | 29.38 | 29.91 | 28.88 | 29.82 | 28.54 | 375,200 |
Jun 15, 2023 | 28.82 | 29.28 | 28.82 | 29.27 | 28.02 | 132,800 |
Jun 14, 2023 | 0.13 Dividend | |||||
Jun 14, 2023 | 29.71 | 29.71 | 28.40 | 28.68 | 27.45 | 347,900 |
Jun 13, 2023 | 29.61 | 29.83 | 29.51 | 29.59 | 28.20 | 186,500 |
Jun 12, 2023 | 28.90 | 29.38 | 28.72 | 29.20 | 27.83 | 215,500 |
Jun 9, 2023 | 29.64 | 29.73 | 29.10 | 29.26 | 27.89 | 140,600 |
Jun 8, 2023 | 30.11 | 30.18 | 29.09 | 29.56 | 28.17 | 284,800 |
Jun 7, 2023 | 29.87 | 30.23 | 29.46 | 30.07 | 28.66 | 211,300 |
Jun 6, 2023 | 29.13 | 29.73 | 29.03 | 29.68 | 28.29 | 125,700 |
Jun 5, 2023 | 30.25 | 30.50 | 29.23 | 29.42 | 28.04 | 619,800 |
Jun 2, 2023 | 29.59 | 30.01 | 29.39 | 29.93 | 28.53 | 223,500 |
Jun 1, 2023 | 28.49 | 29.07 | 28.18 | 28.64 | 27.30 | 260,500 |
May 31, 2023 | 28.76 | 28.78 | 28.06 | 28.49 | 27.15 | 305,700 |
May 30, 2023 | 29.62 | 29.65 | 28.87 | 28.99 | 27.63 | 257,800 |
May 29, 2023 | 29.24 | 30.06 | 29.24 | 29.95 | 28.55 | 97,100 |
May 26, 2023 | 29.74 | 29.74 | 29.23 | 29.48 | 28.10 | 135,700 |
May 25, 2023 | 29.52 | 29.99 | 29.36 | 29.41 | 28.03 | 291,200 |
May 24, 2023 | 30.44 | 30.44 | 29.91 | 30.09 | 28.68 | 198,300 |
May 23, 2023 | 30.22 | 30.50 | 29.84 | 30.31 | 28.89 | 179,700 |
May 19, 2023 | 30.21 | 30.34 | 29.80 | 30.23 | 28.81 | 187,400 |
May 18, 2023 | 29.36 | 29.94 | 29.05 | 29.94 | 28.54 | 249,400 |
May 17, 2023 | 29.10 | 29.60 | 28.92 | 29.50 | 28.12 | 311,800 |
May 16, 2023 | 29.12 | 29.75 | 28.91 | 29.03 | 27.67 | 381,800 |
May 15, 2023 | 30.10 | 30.35 | 29.06 | 29.35 | 27.97 | 372,200 |
May 12, 2023 | 0.13 Dividend | |||||
May 12, 2023 | 30.46 | 30.78 | 29.70 | 30.03 | 28.62 | 223,100 |
May 11, 2023 | 30.39 | 30.58 | 30.03 | 30.29 | 28.75 | 138,400 |
May 10, 2023 | 31.30 | 31.30 | 30.15 | 30.71 | 29.15 | 347,600 |
May 9, 2023 | 30.48 | 31.33 | 30.22 | 31.18 | 29.60 | 174,400 |
May 8, 2023 | 31.50 | 31.63 | 30.58 | 30.85 | 29.28 | 409,000 |
May 5, 2023 | 30.79 | 31.46 | 30.51 | 31.26 | 29.67 | 166,500 |
May 4, 2023 | 30.82 | 30.82 | 29.71 | 30.12 | 28.59 | 256,600 |
May 3, 2023 | 29.49 | 30.64 | 29.21 | 29.99 | 28.47 | 406,200 |
May 2, 2023 | 31.48 | 31.65 | 29.82 | 30.36 | 28.82 | 474,700 |
May 1, 2023 | 31.49 | 32.13 | 31.49 | 31.80 | 30.18 | 200,600 |
Apr 28, 2023 | 30.92 | 32.27 | 30.83 | 32.08 | 30.45 | 216,600 |
Apr 27, 2023 | 30.90 | 31.36 | 30.64 | 30.84 | 29.27 | 194,500 |
Apr 26, 2023 | 31.19 | 31.66 | 30.45 | 30.94 | 29.37 | 455,400 |
Apr 25, 2023 | 31.96 | 32.39 | 31.35 | 31.64 | 30.03 | 268,100 |
Apr 24, 2023 | 31.51 | 32.47 | 31.51 | 32.29 | 30.65 | 320,100 |
Related Tickers
NVA.TO NuVista Energy Ltd.
12.71
+1.76%
PXT.TO Parex Resources Inc.
24.20
+2.11%
HWX.TO Headwater Exploration Inc.
7.82
+1.96%
CJ.TO Cardinal Energy Ltd.
7.21
+2.71%
KEL.TO Kelt Exploration Ltd.
6.40
+0.47%
ARX.TO ARC Resources Ltd.
25.29
+1.40%
MEG.TO MEG Energy Corp.
31.70
+1.47%
TOU.TO Tourmaline Oil Corp.
66.16
+0.70%
ERF.TO Enerplus Corporation
27.73
+0.43%
PNE.TO Pine Cliff Energy Ltd.
1.0000
+3.09%