Parkland Corporation (TSX:PKI)
Canada
· Delayed Price · Currency is CAD 36.20
-0.02 (-0.06%)
Mar 28, 2025, 4:00 PM EST
Parkland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.22 | 36.39 | 35.78 | 36.20 | 36.20 | -0.06% | 587,224 |
| Mar 27, 2025 | 36.60 | 36.72 | 35.64 | 36.22 | 36.22 | -0.82% | 390,100 |
| Mar 26, 2025 | 36.60 | 37.02 | 36.34 | 36.52 | 36.52 | -0.76% | 344,800 |
| Mar 25, 2025 | 36.82 | 37.06 | 36.47 | 36.80 | 36.80 | -0.03% | 201,413 |
| Mar 24, 2025 | 36.95 | 37.55 | 36.72 | 36.81 | 36.81 | -0.14% | 430,600 |
| Mar 21, 2025 | 36.27 | 36.98 | 36.25 | 36.86 | 36.86 | -0.03% | 970,027 |
| Mar 20, 2025 | 36.75 | 37.10 | 36.61 | 36.87 | 36.51 | -0.08% | 364,900 |
| Mar 19, 2025 | 36.28 | 36.92 | 36.14 | 36.90 | 36.54 | 1.60% | 316,500 |
| Mar 18, 2025 | 36.79 | 37.17 | 36.17 | 36.32 | 35.97 | -1.65% | 953,346 |
| Mar 17, 2025 | 36.17 | 37.18 | 36.10 | 36.93 | 36.57 | 2.36% | 760,700 |
| Mar 14, 2025 | 35.45 | 36.13 | 35.45 | 36.08 | 35.73 | 1.81% | 1,004,500 |
| Mar 13, 2025 | 35.50 | 36.29 | 35.25 | 35.44 | 35.09 | -0.59% | 1,516,229 |
| Mar 12, 2025 | 35.16 | 35.99 | 34.85 | 35.65 | 35.30 | 1.45% | 1,455,337 |
| Mar 11, 2025 | 35.81 | 35.86 | 34.77 | 35.14 | 34.80 | -1.40% | 1,740,400 |
| Mar 10, 2025 | 36.19 | 36.40 | 35.03 | 35.64 | 35.29 | -1.95% | 1,466,439 |
| Mar 7, 2025 | 36.71 | 37.02 | 35.90 | 36.35 | 36.00 | -1.44% | 1,299,000 |
| Mar 6, 2025 | 36.50 | 38.16 | 35.59 | 36.88 | 36.52 | 5.73% | 1,726,200 |
| Mar 5, 2025 | 35.00 | 35.36 | 34.59 | 34.88 | 34.54 | -0.63% | 1,208,133 |
| Mar 4, 2025 | 34.01 | 35.24 | 33.88 | 35.10 | 34.76 | 0.29% | 1,355,400 |
| Mar 3, 2025 | 35.81 | 36.18 | 34.89 | 35.00 | 34.66 | -1.74% | 918,200 |
| Feb 28, 2025 | 36.00 | 36.69 | 35.25 | 35.62 | 35.27 | -2.17% | 15,722,000 |
| Feb 27, 2025 | 36.99 | 36.99 | 36.35 | 36.41 | 36.05 | -1.06% | 1,018,924 |
| Feb 26, 2025 | 36.26 | 36.93 | 36.01 | 36.80 | 36.44 | 1.80% | 854,733 |
| Feb 25, 2025 | 36.42 | 36.79 | 36.01 | 36.15 | 35.80 | -2.74% | 1,015,500 |
| Feb 24, 2025 | 37.23 | 37.53 | 36.93 | 37.17 | 36.81 | -0.40% | 534,722 |
| Feb 21, 2025 | 38.51 | 38.51 | 37.15 | 37.32 | 36.96 | -2.89% | 554,604 |
| Feb 20, 2025 | 38.45 | 38.73 | 37.90 | 38.43 | 38.05 | -0.23% | 536,300 |
| Feb 19, 2025 | 38.62 | 38.73 | 38.31 | 38.52 | 38.14 | -0.16% | 521,222 |
| Feb 18, 2025 | 38.32 | 38.67 | 38.00 | 38.58 | 38.20 | 0.44% | 469,332 |
| Feb 14, 2025 | 38.44 | 38.59 | 37.93 | 38.41 | 38.03 | -0.34% | 603,700 |
| Feb 13, 2025 | 38.58 | 39.19 | 38.49 | 38.54 | 38.16 | -1.76% | 1,028,610 |
| Feb 12, 2025 | 37.80 | 40.15 | 37.49 | 39.23 | 38.85 | 3.62% | 1,904,821 |
| Feb 11, 2025 | 36.38 | 39.48 | 36.38 | 37.86 | 37.49 | 13.01% | 1,894,531 |
| Feb 10, 2025 | 32.67 | 33.51 | 32.56 | 33.50 | 33.17 | 3.75% | 562,211 |
| Feb 7, 2025 | 32.30 | 32.31 | 31.85 | 32.29 | 31.97 | 0.19% | 308,821 |
| Feb 6, 2025 | 33.07 | 33.32 | 31.93 | 32.23 | 31.92 | -2.16% | 312,800 |
| Feb 5, 2025 | 32.77 | 33.15 | 32.63 | 32.94 | 32.62 | 1.10% | 344,119 |
| Feb 4, 2025 | 32.31 | 32.79 | 32.20 | 32.58 | 32.26 | 0.49% | 321,200 |
| Feb 3, 2025 | 30.09 | 32.53 | 30.09 | 32.42 | 32.10 | 0.22% | 604,300 |
| Jan 31, 2025 | 33.17 | 33.37 | 32.31 | 32.35 | 32.03 | -2.56% | 585,100 |
| Jan 30, 2025 | 33.43 | 33.60 | 33.07 | 33.20 | 32.88 | -0.87% | 518,800 |
| Jan 29, 2025 | 33.55 | 33.77 | 33.07 | 33.49 | 33.16 | -0.42% | 375,100 |
| Jan 28, 2025 | 34.37 | 34.37 | 33.38 | 33.63 | 33.30 | -2.04% | 304,200 |
| Jan 27, 2025 | 33.53 | 34.51 | 33.25 | 34.33 | 33.99 | 1.90% | 402,100 |
| Jan 24, 2025 | 34.29 | 34.42 | 33.60 | 33.69 | 33.36 | -1.84% | 287,338 |
| Jan 23, 2025 | 34.35 | 34.66 | 34.30 | 34.32 | 33.98 | -0.32% | 403,900 |
| Jan 22, 2025 | 34.80 | 35.01 | 34.40 | 34.43 | 34.09 | -0.81% | 244,700 |
| Jan 21, 2025 | 34.84 | 35.13 | 34.19 | 34.71 | 34.37 | -1.25% | 315,500 |
| Jan 20, 2025 | 35.13 | 35.39 | 34.99 | 35.15 | 34.81 | -0.03% | 193,238 |
| Jan 17, 2025 | 34.21 | 35.17 | 34.21 | 35.16 | 34.82 | 2.72% | 456,400 |