Parkland Corporation (TSX:PKI)
Canada
· Delayed Price · Currency is CAD 38.75
-0.02 (-0.05%)
May 9, 2025, 4:00 PM EDT
Parkland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 38.88 | 38.89 | 38.54 | 38.77 | 38.77 | - | 742,681 |
| May 8, 2025 | 38.34 | 38.87 | 38.34 | 38.77 | 38.77 | 0.73% | 977,901 |
| May 7, 2025 | 38.00 | 38.73 | 37.53 | 38.49 | 38.49 | 0.84% | 890,100 |
| May 6, 2025 | 38.34 | 38.92 | 37.59 | 38.17 | 38.17 | -0.29% | 1,912,800 |
| May 5, 2025 | 40.00 | 40.01 | 38.10 | 38.28 | 38.28 | 5.51% | 4,013,065 |
| May 2, 2025 | 35.66 | 36.32 | 35.25 | 36.28 | 36.28 | 3.13% | 364,000 |
| May 1, 2025 | 34.73 | 35.58 | 34.73 | 35.18 | 35.18 | 1.30% | 248,900 |
| Apr 30, 2025 | 35.01 | 35.26 | 34.40 | 34.73 | 34.73 | -1.75% | 424,000 |
| Apr 29, 2025 | 34.99 | 35.65 | 34.97 | 35.35 | 35.35 | 0.57% | 380,502 |
| Apr 28, 2025 | 34.37 | 35.19 | 34.32 | 35.15 | 35.15 | 2.42% | 414,700 |
| Apr 25, 2025 | 34.45 | 34.57 | 34.13 | 34.32 | 34.32 | -0.75% | 606,600 |
| Apr 24, 2025 | 34.48 | 34.80 | 34.26 | 34.58 | 34.58 | 0.20% | 781,300 |
| Apr 23, 2025 | 33.79 | 34.59 | 33.64 | 34.51 | 34.51 | 3.88% | 1,032,929 |
| Apr 22, 2025 | 32.76 | 33.30 | 32.67 | 33.22 | 33.22 | 1.96% | 878,900 |
| Apr 21, 2025 | 32.36 | 32.63 | 32.01 | 32.58 | 32.58 | -0.21% | 912,100 |
| Apr 17, 2025 | 32.28 | 32.97 | 32.10 | 32.65 | 32.65 | 1.37% | 866,138 |
| Apr 16, 2025 | 32.32 | 32.40 | 31.36 | 32.21 | 32.21 | -1.50% | 1,064,200 |
| Apr 15, 2025 | 32.86 | 33.24 | 32.63 | 32.70 | 32.70 | -0.91% | 714,036 |
| Apr 14, 2025 | 32.27 | 33.16 | 31.73 | 33.00 | 33.00 | 4.10% | 661,011 |
| Apr 11, 2025 | 30.62 | 31.78 | 30.30 | 31.70 | 31.70 | 3.22% | 703,323 |
| Apr 10, 2025 | 32.58 | 32.83 | 30.52 | 30.71 | 30.71 | -6.51% | 706,300 |
| Apr 9, 2025 | 30.95 | 33.09 | 30.72 | 32.85 | 32.85 | 5.05% | 804,333 |
| Apr 8, 2025 | 32.57 | 32.84 | 31.05 | 31.27 | 31.27 | -1.60% | 717,100 |
| Apr 7, 2025 | 30.65 | 32.22 | 30.15 | 31.78 | 31.78 | -0.31% | 1,192,102 |
| Apr 4, 2025 | 33.51 | 33.72 | 31.50 | 31.88 | 31.88 | -6.29% | 1,084,909 |
| Apr 3, 2025 | 35.12 | 35.12 | 33.92 | 34.02 | 34.02 | -5.18% | 565,645 |
| Apr 2, 2025 | 35.23 | 35.89 | 35.10 | 35.88 | 35.88 | 1.36% | 301,710 |
| Apr 1, 2025 | 36.02 | 36.02 | 35.24 | 35.40 | 35.40 | -1.72% | 368,604 |
| Mar 31, 2025 | 35.94 | 36.12 | 35.73 | 36.02 | 36.02 | -0.50% | 620,210 |
| 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 |