POU.TO - Paramount Resources Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 27, 20197.858.007.837.997.99165,700
May 24, 20198.048.077.727.877.87287,400
May 23, 20198.518.517.927.957.95736,000
May 22, 20199.019.118.718.758.75306,300
May 21, 20199.149.258.989.179.17259,200
May 17, 20199.159.258.969.139.13344,100
May 16, 20199.269.469.139.259.25248,000
May 15, 20199.039.268.789.139.13219,900
May 14, 20199.049.348.909.189.18265,300
May 13, 20199.399.468.848.928.92294,200
May 10, 20198.759.488.609.439.43639,700
May 09, 20198.599.168.368.618.61912,300
May 08, 20198.459.258.298.368.36761,000
May 07, 20198.538.898.318.418.41433,800
May 06, 20198.438.748.308.708.70369,900
May 03, 20198.388.718.258.668.66183,900
May 02, 20198.328.408.078.318.31271,200
May 01, 20198.928.928.428.468.46365,000
Apr 30, 20199.159.158.808.928.92113,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...