Parkland Corporation (PKIUF)
OTCMKTS
· Delayed Price · Currency is USD
28.13
-0.26 (-0.92%)
May 19, 2025, 3:21 PM EDT
Parkland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.92% | 508 |
| May 16, 2025 | 28.40 | 28.40 | 28.39 | 28.39 | 28.39 | -1.42% | 5,384 |
| May 15, 2025 | 28.70 | 28.80 | 28.70 | 28.80 | 28.80 | 0.73% | 540 |
| May 14, 2025 | 28.30 | 28.59 | 28.30 | 28.59 | 28.59 | -0.31% | 2,205 |
| May 13, 2025 | 28.25 | 28.70 | 28.25 | 28.68 | 28.68 | 2.14% | 76,554 |
| May 12, 2025 | 28.08 | 28.15 | 28.02 | 28.08 | 28.08 | 1.12% | 3,346 |
| May 9, 2025 | 27.80 | 27.80 | 27.73 | 27.77 | 27.77 | -0.11% | 2,586 |
| May 8, 2025 | 27.85 | 27.85 | 27.73 | 27.80 | 27.80 | -0.22% | 21,113 |
| May 7, 2025 | 28.00 | 28.02 | 27.37 | 27.86 | 27.86 | 0.61% | 10,890 |
| May 6, 2025 | 27.77 | 28.15 | 27.46 | 27.69 | 27.69 | -0.07% | 80,177 |
| May 5, 2025 | 27.77 | 29.00 | 27.71 | 27.71 | 27.71 | 7.61% | 42,537 |
| May 2, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.09% | 1,723 |
| May 1, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 2.79% | 37,036 |
| Apr 30, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 16,700 |
| Apr 29, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 71,743 |
| Apr 28, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 1,439 |
| Apr 25, 2025 | 24.77 | 24.87 | 24.77 | 24.78 | 24.78 | -1.04% | 35,764 |
| Apr 24, 2025 | 24.94 | 25.05 | 24.94 | 25.04 | 25.04 | 0.89% | 52,761 |
| Apr 23, 2025 | 24.52 | 24.82 | 24.52 | 24.82 | 24.82 | 3.46% | 73,397 |
| Apr 22, 2025 | 23.63 | 24.05 | 23.60 | 23.99 | 23.99 | 2.52% | 4,892 |
| Apr 21, 2025 | 23.50 | 23.50 | 23.40 | 23.40 | 23.40 | -1.27% | 3,783 |
| Apr 17, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 2.02% | 5,471 |
| Apr 16, 2025 | 23.14 | 23.23 | 22.95 | 23.23 | 23.23 | -0.43% | 54,974 |
| Apr 15, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - | 95 |
| Apr 14, 2025 | 23.08 | 23.38 | 23.08 | 23.33 | 23.33 | 2.22% | 3,250 |
| Apr 11, 2025 | 22.18 | 22.82 | 22.18 | 22.82 | 22.82 | 4.01% | 830 |
| Apr 10, 2025 | 22.42 | 22.42 | 21.94 | 21.94 | 21.94 | -3.21% | 1,866 |
| Apr 9, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - | 15 |
| Apr 8, 2025 | 22.61 | 22.67 | 22.61 | 22.67 | 22.67 | 1.30% | 1,208 |
| Apr 7, 2025 | 22.44 | 22.55 | 22.25 | 22.38 | 22.38 | -0.27% | 882 |
| Apr 4, 2025 | 22.92 | 22.93 | 22.22 | 22.44 | 22.44 | -7.08% | 5,867 |
| Apr 3, 2025 | 24.45 | 24.45 | 24.15 | 24.15 | 24.15 | -3.32% | 521 |
| Apr 2, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.35% | 527 |
| Apr 1, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.31% | 274 |
| Mar 31, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -1.46% | 246 |
| Mar 28, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - | - |
| Mar 27, 2025 | 25.62 | 25.62 | 25.27 | 25.34 | 25.34 | -0.74% | 15,517 |
| Mar 26, 2025 | 25.47 | 25.53 | 25.45 | 25.53 | 25.53 | -0.82% | 347 |
| Mar 25, 2025 | 25.62 | 25.74 | 25.62 | 25.74 | 25.74 | -0.43% | 11,578 |
| Mar 24, 2025 | 26.08 | 26.08 | 25.85 | 25.85 | 25.85 | 0.94% | 67,304 |
| Mar 21, 2025 | 25.54 | 25.61 | 25.54 | 25.61 | 25.61 | -0.70% | 144,651 |
| Mar 20, 2025 | 25.55 | 25.80 | 25.55 | 25.79 | 25.54 | 0.90% | 18,566 |
| Mar 19, 2025 | 25.64 | 25.64 | 25.56 | 25.56 | 25.31 | 0.87% | 1,832 |
| Mar 18, 2025 | 25.60 | 25.64 | 25.34 | 25.34 | 25.09 | -1.19% | 266,477 |
| Mar 17, 2025 | 25.58 | 25.64 | 25.58 | 25.64 | 25.40 | 2.37% | 37,002 |
| Mar 14, 2025 | 25.03 | 25.05 | 25.03 | 25.05 | 24.81 | 0.68% | 3,195 |
| Mar 13, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.64 | - | 12,777 |
| Mar 12, 2025 | 24.77 | 24.92 | 24.70 | 24.88 | 24.64 | 2.51% | 1,877 |
| Mar 11, 2025 | 24.31 | 24.37 | 24.15 | 24.27 | 24.03 | -1.58% | 15,662 |
| Mar 10, 2025 | 24.49 | 24.66 | 24.49 | 24.66 | 24.42 | -3.37% | 787 |