POU.TO - Paramount Resources Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20195.555.555.245.285.28400,100
Oct 17, 20195.525.675.445.525.52196,500
Oct 16, 20195.575.745.475.575.571,425,200
Oct 15, 20195.455.685.405.585.58211,700
Oct 11, 20195.405.605.405.495.49302,400
Oct 10, 20195.295.365.185.335.33294,000
Oct 09, 20195.275.365.135.255.25565,400
Oct 08, 20195.455.475.135.175.17508,600
Oct 07, 20195.575.595.405.555.55372,200
Oct 04, 20195.685.745.505.575.57192,700
Oct 03, 20195.655.715.545.645.64400,300
Oct 02, 20195.986.025.695.715.71258,800
Oct 01, 20196.486.535.995.995.99232,800
Sep 30, 20196.586.666.416.446.44190,600
Sep 27, 20196.586.826.556.626.62132,300
Sep 26, 20196.886.886.686.716.71155,200
Sep 25, 20196.807.016.736.936.93198,500
Sep 24, 20197.247.266.816.866.86321,000
Sep 23, 20197.297.497.257.377.3788,900
Sep 20, 20197.497.557.317.417.41164,800
Sep 19, 20197.617.767.387.427.42190,800
Sep 18, 20197.507.647.227.567.56339,100
Sep 17, 20197.907.947.557.627.62324,000
Sep 16, 20197.858.137.607.997.99806,300
Sep 13, 20197.007.146.867.107.10179,700
Sep 12, 20196.477.026.386.966.96281,900
Sep 11, 20196.867.126.556.626.62394,900
Sep 10, 20196.536.936.516.806.80230,900
Sep 09, 20196.486.606.386.526.52365,600
Sep 06, 20196.236.466.136.376.37232,800
Sep 05, 20195.966.305.916.266.26310,700
Sep 04, 20195.716.155.655.885.88348,800
Sep 03, 20195.565.665.485.625.62186,100
Aug 30, 20195.765.765.525.675.67256,200
Aug 29, 20195.695.835.555.805.80637,400
Aug 28, 20195.425.685.345.625.62373,200
Aug 27, 20195.565.565.265.325.32282,500
Aug 26, 20195.755.785.455.475.47172,700
Aug 23, 20195.805.875.605.665.66228,900
Aug 22, 20196.086.235.976.026.02167,800
Aug 21, 20196.126.295.986.086.08181,700
Aug 20, 20195.846.135.776.056.05174,000
Aug 19, 20195.835.905.775.895.89222,400
Aug 16, 20195.595.765.585.735.73324,300
Aug 15, 20195.555.665.415.525.52457,000
Aug 14, 20195.996.105.575.595.59762,800
Aug 13, 20196.106.336.016.166.16298,100
Aug 12, 20196.096.236.016.106.10441,300
Aug 09, 20196.286.436.016.386.38381,200
Aug 08, 20196.056.555.996.096.09840,500
Aug 07, 20196.766.826.316.486.48643,100
Aug 06, 20197.047.336.836.976.97233,300
Aug 02, 20197.757.757.397.427.42188,900
Aug 01, 20197.867.867.467.657.65396,800
Jul 31, 20197.508.157.507.947.94666,300
Jul 30, 20196.677.576.587.467.46670,600
Jul 29, 20196.696.826.586.706.70139,100
Jul 26, 20196.676.826.626.686.68189,000
Jul 25, 20196.816.866.596.666.66166,100
Jul 24, 20196.696.886.626.766.76299,700
Jul 23, 20196.746.816.656.746.74343,100
Jul 22, 20196.736.836.706.726.72207,400
Jul 19, 20196.706.816.616.726.72177,700
Jul 18, 20196.766.766.586.686.68254,800
Jul 17, 20197.217.296.836.876.87460,000
Jul 16, 20197.477.477.097.207.20314,300
Jul 15, 20197.227.597.187.487.48310,400
Jul 12, 20197.137.277.037.217.21178,000
Jul 11, 20197.207.206.957.147.14251,700
Jul 10, 20196.907.386.847.187.18505,100
Jul 09, 20196.856.856.736.796.79464,900
Jul 08, 20196.837.006.836.886.88248,000
Jul 05, 20196.527.026.476.896.89356,400
Jul 04, 20196.356.666.256.536.53191,800
Jul 03, 20196.386.436.206.396.39404,600
Jul 02, 20196.556.556.126.326.321,054,000
Jun 28, 20196.687.026.466.536.531,185,800
Jun 27, 20196.646.646.146.306.30374,900
Jun 26, 20196.356.726.276.646.64485,600
Jun 25, 20196.216.306.156.266.26220,900
Jun 24, 20196.286.316.106.246.24310,400
Jun 21, 20196.446.446.226.266.26353,200
Jun 20, 20196.426.586.326.426.42250,000
Jun 19, 20196.456.456.196.236.23200,000
Jun 18, 20196.216.496.166.456.45297,900
Jun 17, 20195.896.175.816.156.15186,000
Jun 14, 20196.196.195.815.925.92463,600
Jun 13, 20196.286.386.136.166.16470,900
Jun 12, 20196.366.406.036.116.11836,300
Jun 11, 20196.516.576.376.496.49295,800
Jun 10, 20196.896.906.406.486.48532,500
Jun 07, 20197.017.056.876.906.90198,200
Jun 06, 20196.917.126.687.057.05626,100
Jun 05, 20197.157.196.816.896.89381,500
Jun 04, 20197.337.467.157.247.24297,400
Jun 03, 20197.487.737.187.267.26506,600
May 31, 20197.427.517.287.367.36266,100
May 30, 20197.957.977.587.647.64563,600
May 29, 20197.718.027.677.877.87470,500
May 28, 20198.018.017.777.857.85369,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...