TSX · PXT · stock

Parex Resources Inc. (PXT) stock price history

Every TSX trading session of Parex Resources Inc. from Jan 24, 2012 to Sep 28, 2026: 3,684 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PXT data, free keyYear by year table

PXT adjusted close, 2012 to 2026

PXTParex Resources Inc.
CA$27.09+48.5% over one year
2014201620182020202220242026
CA$29.82
All time high, 2026
CA$29.96
52 week high, CA$16.21 low
3,684
Daily sessions since 2012

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

PXT key facts

  • Parex Resources Inc. (PXT) closed at CA$27.09 on Sep 28, 2026 on TSX.
  • PXT's all time high close is CA$29.82, set on Sep 15, 2026; its all time low close is CA$2.74 on Jul 23, 2012.
  • PXT's 52 week range is CA$16.21 to CA$29.96.
  • PXT returned +48.5% over the year to Sep 28, 2026 and +69.1% over five years.
  • Over ten years PXT returned +134%, +8.9% a year compounded.
  • PXT's deepest drawdown was -61.0% from Jul 4, 2018 to Mar 23, 2020.
  • DataCedar holds 3,684 daily sessions of PXT history from Jan 24, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PXT price chart, 2012 to 2026

PXT adjusted close, Jan 24, 2012 to Sep 28, 2026CA$2.82CA$11.51CA$20.19CA$28.8820122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

PXT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.5%
3 months+24.5%
6 months+3.4%
Year to date+53.4%
1 year+48.5%
3 years+37.2%
5 years+69.1%
10 years+133.9%
Since Jan 24, 2012+403.4%
Compound annual growth, 14.7 years+11.6%

PXT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$29.82 on Sep 15, 2026
All time low close
CA$2.74 on Jul 23, 2012
52 week high
CA$29.96 on Sep 16, 2026
52 week low
CA$16.21 on Oct 21, 2025
Deepest drawdown
-61.0% from Jul 4, 2018 to Mar 23, 2020, recovered Oct 8, 2021
Best single session
+17.0% on Jul 11, 2014
Worst single session
-23.6% on Aug 29, 2024
Volatility, 1 year annualised
40.3%
Sessions closing higher, 1 year
56%
Growth of 1 since 2012
5.0×
Best calendar year
2016, +66%
Worst calendar year
2024, -36%

PXT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jan 24, 2012; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$17.68CA$29.96CA$16.40CA$27.09+53.3%169.6M186
2025CA$12.66CA$18.60CA$9.21CA$17.68+39.9%157.1M251
2024CA$19.98CA$20.38CA$9.29CA$12.64-36.0%181.7M252
2023CA$14.90CA$23.06CA$14.35CA$19.73+31.5%137.4M250
2022CA$15.74CA$21.80CA$13.17CA$15.01-3.0%150.8M250
2021CA$12.13CA$18.31CA$12.09CA$15.48+26.2%134.4M251
2020CA$16.90CA$17.57CA$6.45CA$12.26-27.5%172.1M252
2019CA$11.20CA$17.07CA$10.76CA$16.90+47.7%159.8M251
2018CA$12.81CA$18.74CA$9.53CA$11.44-10.0%159.5M251
2017CA$12.04CA$12.91CA$8.53CA$12.71+7.5%96.6M250
2016CA$7.13CA$12.75CA$5.42CA$11.83+66.3%89.9M251
2015CA$5.23CA$8.08CA$4.18CA$7.11+34.0%111.2M251
2014CA$4.61CA$10.84CA$4.25CA$5.30+15.2%140.5M251
2013CA$4.13CA$4.76CA$2.83CA$4.60+13.4%54.3M251
2012CA$5.42CA$6.07CA$2.69CA$4.06n/a56.6M236

PXT monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$27.09-3.7%
August 2026CA$28.14+17.5%
July 2026CA$23.95+13.5%
June 2026CA$21.10-9.7%
May 2026CA$23.38-16.0%
April 2026CA$27.83+4.7%
March 2026CA$26.58+30.0%
February 2026CA$20.44+5.6%
January 2026CA$19.35+9.5%
December 2025CA$17.68+1.8%
November 2025CA$17.37+3.1%
October 2025CA$16.84-1.4%

About the PXT data

Daily bars. 3,684 sessions from Jan 24, 2012 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 24, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PXT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • PSK PrairieSky Royalty Ltd.
  • PSLV Sprott Physical Silver Trust
  • PTM Platinum Group Metals Ltd.
  • PWI Power & Infrastructure Split Corp.
  • PYR PyroGenesis Inc.
  • QBR-A Quebecor Inc.
  • QBR-B Quebecor Inc.
  • QEC Questerre Energy Corporation

Common questions

PXT share price history

Start with any symbol.

Start free