Parkland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	38.80	38.97	38.51	38.74	38.74	-0.62%	1,767,760
May 29, 2025	38.75	39.53	38.56	38.98	38.98	0.70%	618,200
May 28, 2025	38.16	38.78	38.05	38.71	38.71	1.44%	612,915
May 27, 2025	38.00	38.50	37.93	38.16	38.16	0.45%	400,014
May 26, 2025	38.25	38.33	37.95	37.99	37.99	-0.78%	92,219
May 23, 2025	38.01	38.45	38.00	38.29	38.29	0.13%	285,908
May 22, 2025	38.52	38.70	38.07	38.24	38.24	-0.52%	669,600
May 21, 2025	38.74	38.99	38.33	38.44	38.44	-1.61%	497,521
May 20, 2025	39.33	39.70	38.93	39.07	39.07	-1.26%	1,145,601
May 16, 2025	40.12	40.15	39.53	39.57	39.57	-1.37%	736,801
May 15, 2025	39.65	40.29	39.65	40.12	40.12	0.93%	555,020
May 14, 2025	39.84	39.96	39.49	39.75	39.75	-0.43%	742,544
May 13, 2025	39.48	40.07	39.18	39.92	39.92	1.73%	1,028,808
May 12, 2025	39.02	39.45	38.85	39.24	39.24	1.21%	861,000
May 9, 2025	38.88	38.89	38.54	38.77	38.77	-	742,700
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