Parkland Corporation (TSX:PKI)
38.58
+0.08 (0.21%)
Jul 15, 2025, 4:00 PM EDT
Parkland Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 15, 2025 | 38.55 | 38.64 | 38.35 | 38.58 | 38.58 | 0.21% | 610,988 |
Jul 14, 2025 | 38.37 | 38.65 | 38.16 | 38.50 | 38.50 | 0.26% | 1,043,417 |
Jul 11, 2025 | 38.08 | 38.46 | 38.08 | 38.40 | 38.40 | 0.13% | 651,300 |
Jul 10, 2025 | 38.29 | 38.39 | 38.06 | 38.35 | 38.35 | 0.10% | 452,323 |
Jul 9, 2025 | 38.06 | 38.43 | 38.06 | 38.31 | 38.31 | 0.24% | 598,900 |
Jul 8, 2025 | 38.02 | 38.42 | 38.02 | 38.22 | 38.22 | 0.10% | 1,317,300 |
Jul 7, 2025 | 38.23 | 38.69 | 38.02 | 38.18 | 38.18 | -0.81% | 686,911 |
Jul 4, 2025 | 38.34 | 38.55 | 38.34 | 38.49 | 38.49 | -0.13% | 88,200 |
Jul 3, 2025 | 38.78 | 38.93 | 38.45 | 38.54 | 38.54 | -0.77% | 210,600 |
Jul 2, 2025 | 38.63 | 39.09 | 38.18 | 38.84 | 38.84 | 0.83% | 755,300 |
Jun 30, 2025 | 38.00 | 38.60 | 38.00 | 38.52 | 38.52 | 1.26% | 475,914 |
Jun 27, 2025 | 38.14 | 38.34 | 38.00 | 38.04 | 38.04 | -0.52% | 855,000 |
Jun 26, 2025 | 37.73 | 38.24 | 37.46 | 38.24 | 38.24 | 1.51% | 387,618 |
Jun 25, 2025 | 37.95 | 38.00 | 37.38 | 37.67 | 37.67 | -0.48% | 828,000 |
Jun 24, 2025 | 38.03 | 38.15 | 37.85 | 37.85 | 37.85 | -0.42% | 395,700 |
Jun 23, 2025 | 38.73 | 38.80 | 37.90 | 38.01 | 38.01 | -1.53% | 294,400 |
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 |