Parkland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.60	33.18	32.33	32.42	32.42	-1.88%	950,172
Dec 19, 2024	33.82	33.92	33.01	33.04	32.69	-2.19%	514,792
Dec 18, 2024	34.34	34.60	33.71	33.78	33.42	-1.60%	552,407
Dec 17, 2024	34.29	34.57	34.00	34.33	33.97	-0.38%	1,091,700
Dec 16, 2024	34.84	34.88	34.45	34.46	34.09	-1.46%	554,800
Dec 13, 2024	35.07	35.15	34.84	34.97	34.60	-0.60%	316,914
Dec 12, 2024	35.30	35.39	34.86	35.18	34.81	-0.31%	346,721
Dec 11, 2024	35.83	36.10	34.96	35.29	34.92	-1.81%	802,941
Dec 10, 2024	36.62	36.87	35.80	35.94	35.56	-1.62%	850,926
Dec 9, 2024	36.34	36.69	36.31	36.53	36.14	0.52%	1,236,713
Dec 6, 2024	36.76	36.82	36.06	36.34	35.96	-1.30%	646,125
Dec 5, 2024	36.70	37.12	36.63	36.82	36.43	0.22%	414,516
Dec 4, 2024	36.50	36.79	36.20	36.74	36.35	0.60%	608,200
Dec 3, 2024	36.08	36.67	35.64	36.52	36.13	1.59%	469,700
Dec 2, 2024	36.16	36.45	35.59	35.95	35.57	-0.55%	756,700
Nov 29, 2024	36.75	36.81	36.11	36.15	35.77	-1.61%	530,600
Nov 28, 2024	36.38	36.92	36.10	36.74	36.35	1.86%	270,600
Nov 27, 2024	34.70	36.37	34.61	36.07	35.69	5.07%	950,200
Nov 26, 2024	33.72	34.54	33.25	34.33	33.97	-0.23%	705,700
Nov 25, 2024	33.99	34.71	33.47	34.41	34.05	1.30%	2,881,300
Nov 22, 2024	34.04	34.43	33.82	33.97	33.61	-	523,100
Nov 21, 2024	33.90	34.32	33.72	33.97	33.61	0.06%	639,400
Nov 20, 2024	34.44	34.64	33.77	33.95	33.95	-1.34%	305,100
Nov 19, 2024	34.28	34.66	34.16	34.41	34.41	-0.17%	371,600
Nov 18, 2024	33.60	34.70	33.60	34.47	34.47	2.35%	541,637
Nov 15, 2024	33.82	34.08	33.37	33.68	33.68	-0.44%	320,536
Nov 14, 2024	32.80	33.87	32.79	33.83	33.83	3.20%	443,131
Nov 13, 2024	33.75	33.85	32.41	32.78	32.78	-3.64%	573,200
Nov 12, 2024	33.37	34.15	33.34	34.02	34.02	1.80%	796,320
Nov 11, 2024	33.00	33.43	32.95	33.42	33.42	1.33%	609,400
Nov 8, 2024	32.99	33.00	32.72	32.98	32.98	-0.51%	235,600
Nov 7, 2024	32.87	33.16	32.62	33.15	33.15	0.94%	324,528
Nov 6, 2024	32.06	32.91	31.96	32.84	32.84	3.63%	553,125
Nov 5, 2024	32.20	32.36	31.68	31.69	31.69	-1.52%	346,906
Nov 4, 2024	32.98	33.09	31.88	32.18	32.18	-2.37%	811,507
Nov 1, 2024	32.40	33.35	32.40	32.96	32.96	1.73%	519,900
Oct 31, 2024	32.49	33.20	32.00	32.40	32.40	-4.23%	1,040,718
Oct 30, 2024	33.61	34.25	33.57	33.83	33.83	0.62%	468,336
Oct 29, 2024	34.31	34.42	33.51	33.62	33.62	-2.24%	446,032
Oct 28, 2024	34.36	34.56	34.16	34.39	34.39	-0.15%	229,506
Oct 25, 2024	34.26	34.83	34.19	34.44	34.44	0.58%	335,421
Oct 24, 2024	34.14	34.71	33.87	34.24	34.24	0.15%	404,749
Oct 23, 2024	34.31	34.32	33.60	34.19	34.19	-0.52%	481,347
Oct 22, 2024	34.88	34.92	34.36	34.37	34.37	-1.52%	349,700
Oct 21, 2024	35.38	35.38	34.89	34.90	34.90	-1.50%	439,400
Oct 18, 2024	35.27	35.88	35.23	35.43	35.43	0.28%	731,800
Oct 17, 2024	36.50	36.61	34.68	35.33	35.33	-3.65%	1,000,943
Oct 16, 2024	36.64	36.91	36.51	36.67	36.67	0.14%	773,841
Oct 15, 2024	36.10	36.68	35.78	36.62	36.62	0.66%	863,220
Oct 11, 2024	36.03	36.48	35.90	36.38	36.38	0.72%	900,107
Oct 10, 2024	35.90	36.19	35.51	36.12	36.12	0.56%	608,400
Oct 9, 2024	35.07	36.03	34.89	35.92	35.92	1.93%	453,519
Oct 8, 2024	35.34	35.50	34.90	35.24	35.24	-0.98%	375,506
Oct 7, 2024	35.35	35.71	35.25	35.59	35.59	0.48%	489,808
Oct 4, 2024	35.42	35.60	35.27	35.42	35.42	0.11%	313,818
Oct 3, 2024	35.41	35.48	34.69	35.38	35.38	1.93%	265,911
Oct 2, 2024	35.07	35.10	34.63	34.71	34.71	-0.54%	240,500
Oct 1, 2024	34.67	35.03	34.64	34.90	34.90	0.11%	666,120
Sep 30, 2024	34.85	35.10	34.65	34.86	34.86	0.03%	388,500
Sep 27, 2024	34.61	35.02	34.52	34.85	34.85	0.81%	1,045,006
Sep 26, 2024	34.40	34.80	34.17	34.57	34.57	0.46%	308,800
Sep 25, 2024	35.00	35.05	34.24	34.41	34.41	-1.66%	743,900
Sep 24, 2024	35.15	35.26	34.85	34.99	34.99	0.06%	623,630
Sep 23, 2024	34.98	35.19	34.80	34.97	34.97	-0.11%	438,700
Sep 20, 2024	35.01	35.12	34.71	35.01	35.01	-1.38%	829,400
Sep 19, 2024	35.68	35.92	35.42	35.50	35.15	0.42%	275,800
Sep 18, 2024	35.15	35.49	34.88	35.35	35.00	0.63%	680,600
Sep 17, 2024	34.63	35.41	34.60	35.13	34.78	1.80%	848,429
Sep 16, 2024	34.99	35.10	34.50	34.51	34.17	-0.92%	842,400
Sep 13, 2024	35.50	35.79	34.63	34.83	34.49	-1.69%	942,614
Sep 12, 2024	35.10	35.65	34.95	35.43	35.08	0.88%	294,900
Sep 11, 2024	34.84	35.22	34.53	35.12	34.77	0.72%	558,900
Sep 10, 2024	35.78	35.78	34.62	34.87	34.53	-2.57%	1,099,200
Sep 9, 2024	35.59	35.88	35.49	35.79	35.44	0.62%	287,119
Sep 6, 2024	36.17	36.54	35.19	35.57	35.22	-1.96%	553,604
Sep 5, 2024	35.91	36.39	35.71	36.28	35.92	1.80%	322,300
Sep 4, 2024	35.42	35.75	34.92	35.64	35.29	0.56%	888,900
Sep 3, 2024	36.26	36.34	35.31	35.44	35.09	-2.82%	496,100
Aug 30, 2024	35.94	36.49	35.73	36.47	36.11	1.14%	560,208
Aug 29, 2024	36.60	36.60	35.85	36.06	35.70	-0.99%	305,600
Aug 28, 2024	36.38	36.75	36.26	36.42	36.06	-0.08%	727,900
Aug 27, 2024	36.30	36.57	35.74	36.45	36.09	0.97%	668,700
Aug 26, 2024	36.18	36.29	35.98	36.10	35.74	0.33%	395,800
Aug 23, 2024	35.62	35.98	35.60	35.98	35.63	1.32%	283,000
Aug 22, 2024	35.68	35.76	35.35	35.51	35.16	-0.45%	215,509
Aug 21, 2024	35.64	36.06	35.41	35.67	35.32	0.45%	232,108
Aug 20, 2024	36.09	36.41	35.42	35.51	35.16	-1.80%	341,800
Aug 19, 2024	35.83	36.39	35.80	36.16	35.80	0.92%	348,900
Aug 16, 2024	36.26	36.31	35.74	35.83	35.48	-1.43%	576,400
Aug 15, 2024	36.36	36.62	36.18	36.35	35.99	0.72%	380,335
Aug 14, 2024	36.03	36.55	35.91	36.09	35.73	0.28%	692,516
Aug 13, 2024	34.98	36.10	34.98	35.99	35.64	0.76%	765,300
Aug 12, 2024	35.86	36.37	35.58	35.72	35.37	-1.13%	934,410
Aug 9, 2024	35.50	36.41	35.50	36.13	35.77	2.24%	414,731
Aug 8, 2024	35.45	35.83	34.85	35.34	34.99	1.64%	672,303
Aug 7, 2024	36.35	36.48	34.66	34.77	34.43	-2.71%	690,700
Aug 6, 2024	35.65	36.19	35.47	35.74	35.39	-0.72%	893,908
Aug 2, 2024	36.27	36.57	35.73	36.00	35.65	-2.68%	489,134
Aug 1, 2024	38.38	38.54	36.95	36.99	36.63	-4.49%	761,137
Jul 31, 2024	38.80	39.09	38.45	38.73	38.35	0.65%	459,800