Parkland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	38.45	38.73	37.90	38.43	38.43	-0.23%	536,281
Feb 19, 2025	38.62	38.73	38.31	38.52	38.52	-0.16%	521,222
Feb 18, 2025	38.32	38.67	38.00	38.58	38.58	0.44%	469,332
Feb 14, 2025	38.44	38.59	37.93	38.41	38.41	-0.34%	603,700
Feb 13, 2025	38.58	39.19	38.49	38.54	38.54	-1.76%	1,028,610
Feb 12, 2025	37.80	40.15	37.49	39.23	39.23	3.62%	1,904,821
Feb 11, 2025	36.38	39.48	36.38	37.86	37.86	13.01%	1,894,531
Feb 10, 2025	32.67	33.51	32.56	33.50	33.50	3.75%	562,211
Feb 7, 2025	32.30	32.31	31.85	32.29	32.29	0.19%	308,821
Feb 6, 2025	33.07	33.32	31.93	32.23	32.23	-2.16%	312,800
Feb 5, 2025	32.77	33.15	32.63	32.94	32.94	1.10%	344,119
Feb 4, 2025	32.31	32.79	32.20	32.58	32.58	0.49%	321,200
Feb 3, 2025	30.09	32.53	30.09	32.42	32.42	0.22%	604,300
Jan 31, 2025	33.17	33.37	32.31	32.35	32.35	-2.56%	585,100
Jan 30, 2025	33.43	33.60	33.07	33.20	33.20	-0.87%	518,800
Jan 29, 2025	33.55	33.77	33.07	33.49	33.49	-0.42%	375,181
Jan 28, 2025	34.37	34.37	33.38	33.63	33.63	-2.04%	304,200
Jan 27, 2025	33.53	34.51	33.25	34.33	34.33	1.90%	402,100
Jan 24, 2025	34.29	34.42	33.60	33.69	33.69	-1.84%	287,338
Jan 23, 2025	34.35	34.66	34.30	34.32	34.32	-0.32%	403,900
Jan 22, 2025	34.80	35.01	34.40	34.43	34.43	-0.81%	244,700
Jan 21, 2025	34.84	35.13	34.19	34.71	34.71	-1.25%	315,500
Jan 20, 2025	35.13	35.39	34.99	35.15	35.15	-0.03%	193,338
Jan 17, 2025	34.21	35.17	34.21	35.16	35.16	2.72%	456,400
Jan 16, 2025	34.40	34.70	33.97	34.23	34.23	-0.58%	1,018,700
Jan 15, 2025	34.01	34.51	33.91	34.43	34.43	1.65%	388,333
Jan 14, 2025	34.16	34.16	33.40	33.87	33.87	-1.11%	645,528
Jan 13, 2025	32.86	34.58	32.76	34.25	34.25	3.85%	898,400
Jan 10, 2025	33.00	33.20	32.79	32.98	32.98	-0.09%	582,500
Jan 9, 2025	33.14	33.33	32.87	33.01	33.01	-0.45%	793,706
Jan 8, 2025	32.98	33.26	32.49	33.16	33.16	0.55%	417,800
Jan 7, 2025	32.97	33.45	32.86	32.98	32.98	0.09%	516,236
Jan 6, 2025	33.03	33.31	32.75	32.95	32.95	0.61%	696,524
Jan 3, 2025	32.72	32.91	32.59	32.75	32.75	0.15%	198,148
Jan 2, 2025	32.59	33.00	32.46	32.70	32.70	0.58%	457,404
Dec 31, 2024	32.29	32.61	32.28	32.51	32.51	0.77%	362,400
Dec 30, 2024	32.53	32.72	32.23	32.26	32.26	-1.01%	235,900
Dec 27, 2024	32.89	32.92	32.47	32.59	32.59	-0.97%	744,600
Dec 24, 2024	32.35	33.05	32.35	32.91	32.91	1.51%	205,714
Dec 23, 2024	32.41	32.79	32.25	32.42	32.42	-	601,348
Dec 20, 2024	32.60	33.18	32.33	32.42	32.42	-1.88%	949,000
Dec 19, 2024	33.82	33.92	33.01	33.04	32.69	-2.19%	513,300
Dec 18, 2024	34.34	34.60	33.71	33.78	33.42	-1.60%	552,407
Dec 17, 2024	34.29	34.57	34.00	34.33	33.97	-0.38%	1,091,700
Dec 16, 2024	34.84	34.88	34.45	34.46	34.09	-1.46%	554,800
Dec 13, 2024	35.07	35.15	34.84	34.97	34.60	-0.60%	316,914
Dec 12, 2024	35.30	35.39	34.86	35.18	34.81	-0.31%	346,721
Dec 11, 2024	35.83	36.10	34.96	35.29	34.92	-1.81%	802,941
Dec 10, 2024	36.62	36.87	35.80	35.94	35.56	-1.62%	850,926
Dec 9, 2024	36.34	36.69	36.31	36.53	36.14	0.52%	1,236,713
Dec 6, 2024	36.76	36.82	36.06	36.34	35.96	-1.30%	646,125
Dec 5, 2024	36.70	37.12	36.63	36.82	36.43	0.22%	414,516
Dec 4, 2024	36.50	36.79	36.20	36.74	36.35	0.60%	608,200
Dec 3, 2024	36.08	36.67	35.64	36.52	36.13	1.59%	469,700
Dec 2, 2024	36.16	36.45	35.59	35.95	35.57	-0.55%	756,700
Nov 29, 2024	36.75	36.81	36.11	36.15	35.77	-1.61%	530,600
Nov 28, 2024	36.38	36.92	36.10	36.74	36.35	1.86%	270,600
Nov 27, 2024	34.70	36.37	34.61	36.07	35.69	5.07%	950,200
Nov 26, 2024	33.72	34.54	33.25	34.33	33.97	-0.23%	705,700
Nov 25, 2024	33.99	34.71	33.47	34.41	34.05	1.30%	2,881,300
Nov 22, 2024	34.04	34.43	33.82	33.97	33.61	-	523,100
Nov 21, 2024	33.90	34.32	33.72	33.97	33.61	0.06%	639,400
Nov 20, 2024	34.44	34.64	33.77	33.95	33.59	-1.34%	305,100
Nov 19, 2024	34.28	34.66	34.16	34.41	34.05	-0.17%	371,600
Nov 18, 2024	33.60	34.70	33.60	34.47	34.10	2.35%	541,637
Nov 15, 2024	33.82	34.08	33.37	33.68	33.32	-0.44%	320,536
Nov 14, 2024	32.80	33.87	32.79	33.83	33.47	3.20%	443,131
Nov 13, 2024	33.75	33.85	32.41	32.78	32.43	-3.64%	573,200
Nov 12, 2024	33.37	34.15	33.34	34.02	33.66	1.80%	796,320
Nov 11, 2024	33.00	33.43	32.95	33.42	33.07	1.33%	609,400
Nov 8, 2024	32.99	33.00	32.72	32.98	32.63	-0.51%	235,600
Nov 7, 2024	32.87	33.16	32.62	33.15	32.80	0.94%	324,528
Nov 6, 2024	32.06	32.91	31.96	32.84	32.49	3.63%	553,125
Nov 5, 2024	32.20	32.36	31.68	31.69	31.35	-1.52%	346,906
Nov 4, 2024	32.98	33.09	31.88	32.18	31.84	-2.37%	811,507
Nov 1, 2024	32.40	33.35	32.40	32.96	32.61	1.73%	519,900
Oct 31, 2024	32.49	33.20	32.00	32.40	32.06	-4.23%	1,040,718
Oct 30, 2024	33.61	34.25	33.57	33.83	33.47	0.62%	468,336
Oct 29, 2024	34.31	34.42	33.51	33.62	33.26	-2.24%	446,032
Oct 28, 2024	34.36	34.56	34.16	34.39	34.03	-0.15%	229,506
Oct 25, 2024	34.26	34.83	34.19	34.44	34.08	0.58%	335,421
Oct 24, 2024	34.14	34.71	33.87	34.24	33.88	0.15%	404,749
Oct 23, 2024	34.31	34.32	33.60	34.19	33.83	-0.52%	481,347
Oct 22, 2024	34.88	34.92	34.36	34.37	34.01	-1.52%	349,700
Oct 21, 2024	35.38	35.38	34.89	34.90	34.53	-1.50%	439,400
Oct 18, 2024	35.27	35.88	35.23	35.43	35.05	0.28%	731,800
Oct 17, 2024	36.50	36.61	34.68	35.33	34.96	-3.65%	1,000,843
Oct 16, 2024	36.64	36.91	36.51	36.67	36.28	0.14%	773,841
Oct 15, 2024	36.10	36.68	35.78	36.62	36.23	0.66%	863,220
Oct 11, 2024	36.03	36.48	35.90	36.38	35.99	0.72%	900,107
Oct 10, 2024	35.90	36.19	35.51	36.12	35.74	0.56%	608,400
Oct 9, 2024	35.07	36.03	34.89	35.92	35.54	1.93%	453,519
Oct 8, 2024	35.34	35.50	34.90	35.24	34.87	-0.98%	375,506
Oct 7, 2024	35.35	35.71	35.25	35.59	35.21	0.48%	489,808
Oct 4, 2024	35.42	35.60	35.27	35.42	35.04	0.11%	313,818
Oct 3, 2024	35.41	35.48	34.69	35.38	35.01	1.93%	265,911
Oct 2, 2024	35.07	35.10	34.63	34.71	34.34	-0.54%	240,500
Oct 1, 2024	34.67	35.03	34.64	34.90	34.53	0.11%	666,120
Sep 30, 2024	34.85	35.10	34.65	34.86	34.49	0.03%	388,500
Sep 27, 2024	34.61	35.02	34.52	34.85	34.48	0.81%	1,045,006