UK markets closed

Paramount Resources Ltd. (POU.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
32.71-0.08 (-0.24%)
At close: 04:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202432.8333.0632.6032.7132.71178,620
08 May 202432.4632.8332.3032.7932.79211,600
07 May 202432.3032.9932.3032.6332.63187,200
06 May 202432.0132.6632.0132.4632.46275,600
03 May 202432.2532.4031.5232.0532.05290,600
02 May 202431.1832.3930.7631.9831.98411,100
01 May 202431.0731.1230.1530.4730.47317,700
30 Apr 202432.2032.2031.1831.2031.20261,800
29 Apr 202432.1732.4031.9032.2432.24255,100
26 Apr 202431.6032.0631.5231.9831.98192,800
25 Apr 202430.7431.6630.3531.5831.58295,300
24 Apr 202430.4930.9830.4730.8030.80318,000
23 Apr 202429.4930.5829.2430.3830.38541,000
22 Apr 202428.9829.4828.6229.4029.40186,800
19 Apr 202428.9729.4828.9729.1529.15300,000
18 Apr 202428.8129.0528.6428.8028.80139,500
17 Apr 202428.8829.2628.4528.8128.81788,200
16 Apr 202428.8229.1128.4828.9528.95264,800
15 Apr 202429.6829.7328.8928.9528.95287,300
12 Apr 202430.2630.6129.3029.4129.41258,200
12 Apr 20240.125 Dividend
11 Apr 202430.0030.5229.8730.1129.99839,000
10 Apr 202429.2429.7229.2429.5629.44189,800
09 Apr 202428.8729.3528.7529.2729.15281,000
08 Apr 202428.6028.9228.3928.7628.64224,300
05 Apr 202428.6728.9728.4228.6628.54166,000
04 Apr 202428.3228.6828.0428.5028.38258,400
03 Apr 202428.1728.4928.1628.2628.14150,100
02 Apr 202427.8428.1727.7228.1528.03178,200
01 Apr 202427.5527.8227.2927.6527.54143,000
28 Mar 202427.5727.6427.2927.4927.38140,800
27 Mar 202427.1727.4626.8827.4327.32129,600
26 Mar 202427.1527.4827.0527.2727.16181,300
25 Mar 202426.7327.3326.6127.2527.14203,700
22 Mar 202426.8126.8426.4426.7426.63173,600
21 Mar 202426.6026.7526.3726.7426.6392,600
20 Mar 202426.5026.6726.3526.5926.48105,400
19 Mar 202426.4826.8226.4726.6626.55290,900
18 Mar 202426.5426.6626.1426.5026.39255,600
15 Mar 202426.7226.8226.3626.4126.30248,100
14 Mar 202426.6726.9226.3926.5826.47225,200
14 Mar 20240.125 Dividend
13 Mar 202426.8927.0526.5326.7226.48332,500
12 Mar 202426.5226.8526.4526.5926.36184,300
11 Mar 202426.8726.8726.3926.5826.35484,700
08 Mar 202427.3127.4726.7626.9126.67472,000
07 Mar 202426.7628.0626.6127.4527.21553,900
06 Mar 202429.0030.3427.0727.4827.241,828,300
05 Mar 202430.1731.5430.1731.3631.08324,800
04 Mar 202430.1330.7530.0830.3430.07169,000
01 Mar 202429.9830.1929.7829.9429.68248,000
29 Feb 202429.8329.9829.6029.7729.51306,400
28 Feb 202430.0030.0729.5929.6429.38115,600
27 Feb 202429.6030.0329.5029.9929.73365,400
26 Feb 202428.6129.2728.6029.2328.97155,600
23 Feb 202429.0029.0228.4328.8228.57192,100
22 Feb 202428.4029.3828.3529.0728.81358,600
21 Feb 202427.3928.5327.2028.5228.27289,900
20 Feb 202427.2127.4927.1027.2827.04185,800
16 Feb 202427.0027.5426.9527.5327.29224,100
15 Feb 202426.1027.1026.1027.0526.81196,200
14 Feb 202426.0626.4625.7926.1025.87167,900
14 Feb 20240.125 Dividend
13 Feb 202426.9927.0025.9126.1425.79235,100
12 Feb 202426.2126.8126.2126.8126.45106,500
09 Feb 202425.9126.5825.9126.3726.01157,100
08 Feb 202425.3125.9925.0625.9025.55223,100
07 Feb 202425.1125.8824.7525.1424.80322,500
06 Feb 202424.9325.0324.5924.9124.57404,600
05 Feb 202425.0725.2024.6124.7924.45240,800
02 Feb 202426.2326.4125.1925.2024.86242,400
01 Feb 202426.6026.9525.8626.3125.95343,900
31 Jan 202426.7526.7526.4226.5026.14128,100
30 Jan 202426.4226.7526.4226.6126.25159,800
29 Jan 202427.0027.0026.4826.6326.27111,200
26 Jan 202427.1727.1826.5926.9126.55201,400
25 Jan 202426.5027.0626.4227.0126.64145,300
24 Jan 202425.7426.4925.6326.4526.09181,700
23 Jan 202425.5325.9625.3925.5825.23142,800
22 Jan 202425.3525.6925.0325.5225.17109,200
19 Jan 202425.3725.8425.1425.4625.12180,600
18 Jan 202425.3225.5925.0925.5625.21165,400
17 Jan 202425.4625.5824.7525.2924.95396,000
16 Jan 202426.1026.1825.6225.7125.36217,700
15 Jan 202425.8026.3825.7526.3525.99157,400
12 Jan 202425.8926.1425.8325.8925.54144,500
12 Jan 20240.125 Dividend
11 Jan 202425.9826.0725.6525.7425.27208,000
10 Jan 202426.0126.3825.7125.8225.35254,100
09 Jan 202425.6726.1525.6526.0025.52164,900
08 Jan 202425.9025.9725.4525.6625.19225,500
05 Jan 202426.1926.5026.1426.2425.76137,500
04 Jan 202426.5626.6925.9326.1225.64224,100
03 Jan 202425.8126.6925.7826.4725.98177,900
02 Jan 202426.2026.2525.5925.7825.31261,000
29 Dec 202326.0526.2625.8925.9325.45145,900
28 Dec 202326.0426.3725.9525.9825.50126,700
27 Dec 202326.2226.5126.0026.0425.5696,800
22 Dec 202326.4926.6426.1226.3125.83119,100
21 Dec 202326.2026.5226.2026.3325.85133,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...