Parkland Corporation - PKI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 04, 2025	39.27	39.84	39.84	40.29	39.27	1.33M
November 03, 2025	40.37	39.98	39.98	40.37	39.76	576,046
October 31, 2025	40.03	39.96	39.96	40.49	39.83	10.01M
October 30, 2025	40.31	39.92	39.92	40.46	39.82	1.7M
October 29, 2025	40.47	40.41	40.41	40.84	40.27	511,521
October 28, 2025	41.02	40.58	40.58	41.04	40.42	490,709
October 27, 2025	40.56	41.03	41.03	41.44	40.56	1.44M
October 24, 2025	40.64	40.65	40.65	40.67	40.42	251,609
October 23, 2025	40.02	40.61	40.61	40.66	40.01	252,100
October 22, 2025	39.63	40.04	40.04	40.08	39.63	143,306
October 21, 2025	39.73	39.69	39.69	39.89	39.65	350,800
October 20, 2025	39.8	39.93	39.93	39.95	39.8	995,100
October 17, 2025	39.76	39.76	39.76	39.91	39.71	326,700
October 16, 2025	39.65	39.8	39.8	39.85	39.56	1M
October 15, 2025	39.08	39.68	39.68	39.71	39.07	1.45M
October 14, 2025	38.85	39.12	39.12	39.41	38.81	4.62M
October 10, 2025	38.55	38.74	38.74	38.83	38.55	458,100
October 09, 2025	38.97	38.78	38.78	39.1	38.65	591,119
October 08, 2025	38.95	38.91	38.91	39.2	38.76	1.2M
October 07, 2025	38.9	38.9	38.9	38.93	38.64	707,800
October 06, 2025	38.59	38.9	38.9	38.93	38.59	840,937
October 03, 2025	38.39	38.35	38.35	38.42	38.11	1.2M
October 02, 2025	38.61	38.3	38.3	38.85	38.26	549,283
October 01, 2025	38.45	38.73	38.73	38.78	38.34	512,600
September 30, 2025	38.22	38.5	38.5	38.53	38.19	178,300
September 29, 2025	38.49	38.44	38.44	38.61	38.3	368,200
September 26, 2025	38.26	38.5	38.5	38.65	38.26	1.42M
September 25, 2025	37.14	38.35	38.35	38.37	37.14	511,441
September 24, 2025	37.83	37.89	37.89	37.93	37.68	988,341
September 23, 2025	37.91	37.69	37.69	38.11	37.59	750,828
September 22, 2025	37.77	37.79	37.79	37.9	37.68	1.24M
September 19, 2025	38.85	38.33	37.97	38.85	38.15	2.13M
September 18, 2025	38.4	38.4	38.4	38.58	38.29	909,648
September 17, 2025	38.51	38.39	38.39	38.91	38.35	1.28M
September 16, 2025	38.78	38.56	38.56	38.8	38.49	944,204
September 15, 2025	38.85	38.66	38.66	38.85	38.47	1.16M
September 12, 2025	38.83	38.83	38.83	38.94	38.63	496,134
September 11, 2025	38.93	38.89	38.89	39.14	38.75	899,142
September 10, 2025	38.83	38.88	38.88	38.96	38.63	553,600
September 09, 2025	38.79	38.95	38.95	39.13	38.74	717,817
September 08, 2025	38.8	38.86	38.86	38.89	38.6	746,521
September 05, 2025	38.56	38.74	38.74	38.79	38.48	722,913
September 04, 2025	38.45	38.67	38.67	38.78	38.45	528,703
September 03, 2025	38.6	38.55	38.55	38.73	38.48	389,439
September 02, 2025	38.72	38.69	38.69	38.78	38.5	378,700
August 29, 2025	38.79	38.86	38.86	39	38.75	447,900
August 28, 2025	38.85	38.87	38.87	38.98	38.53	378,816
August 27, 2025	38.73	38.79	38.79	38.88	38.63	800,100
August 26, 2025	38.49	38.56	38.56	38.7	38.37	654,100
August 25, 2025	38.54	38.68	38.68	38.73	38.42	126,347
August 22, 2025	38.45	38.6	38.6	38.78	38.34	373,337
August 21, 2025	38.06	38.37	38.37	38.39	38.06	391,904
August 20, 2025	38.17	38.19	38.19	38.45	37.97	446,512
August 19, 2025	38.4	38.25	38.25	38.74	38.24	296,149
August 18, 2025	38.52	38.61	38.61	38.95	38.52	376,148
August 15, 2025	38.4	38.7	38.7	38.87	38.4	333,409
August 14, 2025	38.47	38.63	38.63	38.71	38.41	589,200
August 13, 2025	38.17	38.74	38.74	38.79	38.17	259,020
August 12, 2025	37.97	38.34	38.34	38.39	37.94	396,812
August 11, 2025	38	37.97	37.97	38.06	37.85	285,000

Parkland Corporation (PKI.TO) TSX