Parkland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	38.73	38.80	37.90	38.01	38.01	-1.53%	294,374
Jun 20, 2025	38.56	38.65	38.35	38.60	38.60	0.29%	539,000
Jun 19, 2025	38.50	38.81	38.47	38.49	38.13	0.37%	122,000
Jun 18, 2025	37.90	38.50	37.85	38.35	37.99	1.16%	950,300
Jun 17, 2025	37.78	38.16	37.75	37.91	37.56	0.56%	1,310,200
Jun 16, 2025	37.99	38.04	37.64	37.70	37.35	-0.16%	1,637,405
Jun 13, 2025	38.36	38.38	37.71	37.76	37.41	-1.15%	471,142
Jun 12, 2025	38.40	38.41	38.08	38.20	37.84	0.10%	382,000
Jun 11, 2025	38.52	38.85	38.05	38.16	37.80	-0.88%	852,436
Jun 10, 2025	38.83	38.84	38.36	38.50	38.14	-0.10%	845,100
Jun 9, 2025	39.38	39.38	38.49	38.54	38.18	-2.16%	887,345
Jun 6, 2025	39.10	39.40	38.90	39.39	39.02	1.70%	729,801
Jun 5, 2025	38.77	39.09	38.54	38.73	38.37	-0.44%	460,535
Jun 4, 2025	38.77	38.93	38.48	38.90	38.54	0.23%	502,800
Jun 3, 2025	38.36	38.87	38.36	38.81	38.45	0.91%	721,939
Jun 2, 2025	38.83	39.05	38.44	38.46	38.10	-0.72%	459,705
May 30, 2025	38.80	38.97	38.51	38.74	38.38	-0.62%	1,767,800
May 29, 2025	38.75	39.53	38.56	38.98	38.62	0.70%	618,200
May 28, 2025	38.16	38.78	38.05	38.71	38.35	1.44%	612,915
May 27, 2025	38.00	38.50	37.93	38.16	37.80	0.45%	400,014
May 26, 2025	38.25	38.33	37.95	37.99	37.63	-0.78%	92,219
May 23, 2025	38.01	38.45	38.00	38.29	37.93	0.13%	285,908
May 22, 2025	38.52	38.70	38.07	38.24	37.88	-0.52%	669,600
May 21, 2025	38.74	38.99	38.33	38.44	38.08	-1.61%	497,521
May 20, 2025	39.33	39.70	38.93	39.07	38.70	-1.26%	1,145,601
May 16, 2025	40.12	40.15	39.53	39.57	39.20	-1.37%	736,801
May 15, 2025	39.65	40.29	39.65	40.12	39.74	0.93%	555,020
May 14, 2025	39.84	39.96	39.49	39.75	39.38	-0.43%	742,544
May 13, 2025	39.48	40.07	39.18	39.92	39.55	1.73%	1,028,808
May 12, 2025	39.02	39.45	38.85	39.24	38.87	1.21%	861,000
May 9, 2025	38.88	38.89	38.54	38.77	38.41	-	742,700
May 8, 2025	38.34	38.87	38.34	38.77	38.41	0.73%	977,901
May 7, 2025	38.00	38.73	37.53	38.49	38.13	0.84%	890,100
May 6, 2025	38.34	38.92	37.59	38.17	37.81	-0.29%	1,912,800
May 5, 2025	40.00	40.01	38.10	38.28	37.92	5.51%	4,011,700
May 2, 2025	35.66	36.32	35.25	36.28	35.94	3.13%	364,000
May 1, 2025	34.73	35.58	34.73	35.18	34.85	1.30%	248,900
Apr 30, 2025	35.01	35.26	34.40	34.73	34.41	-1.75%	424,000
Apr 29, 2025	34.99	35.65	34.97	35.35	35.02	0.57%	380,402
Apr 28, 2025	34.37	35.19	34.32	35.15	34.82	2.42%	414,700
Apr 25, 2025	34.45	34.57	34.13	34.32	34.00	-0.75%	606,600
Apr 24, 2025	34.48	34.80	34.26	34.58	34.26	0.20%	781,300
Apr 23, 2025	33.79	34.59	33.64	34.51	34.19	3.88%	1,032,929
Apr 22, 2025	32.76	33.30	32.67	33.22	32.91	1.96%	878,900
Apr 21, 2025	32.36	32.63	32.01	32.58	32.28	-0.21%	912,100
Apr 17, 2025	32.28	32.97	32.10	32.65	32.34	1.37%	866,138
Apr 16, 2025	32.32	32.40	31.36	32.21	31.91	-1.50%	1,064,200
Apr 15, 2025	32.86	33.24	32.63	32.70	32.39	-0.91%	714,036
Apr 14, 2025	32.27	33.16	31.73	33.00	32.69	4.10%	661,011
Apr 11, 2025	30.62	31.78	30.30	31.70	31.40	3.22%	703,323