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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	38	38.14	38.14	38.25	37.87	900,230
August 07, 2025	38.39	38.07	38.07	38.46	38	530,700
August 06, 2025	39.18	38.36	38.36	39.39	38.23	426,906
August 05, 2025	38.7	39.14	39.14	39.29	38.54	385,600
August 01, 2025	39.06	38.43	38.43	39.17	38.38	569,900
July 31, 2025	38.8	39.11	39.11	39.43	38.8	659,600
July 30, 2025	39.07	39.19	39.19	39.54	39.03	309,625
July 29, 2025	38.82	39.25	39.25	39.25	38.8	482,633
July 28, 2025	38.55	38.89	38.89	38.9	38.36	814,200
July 25, 2025	38.26	38.46	38.46	38.53	38.13	168,900
July 24, 2025	38.03	38.24	38.24	38.35	38.03	327,619
July 23, 2025	38.17	38.11	38.11	38.3	38.06	438,124
July 22, 2025	38.1	38.19	38.19	38.31	38.1	461,500
July 21, 2025	38.52	38.13	38.13	38.56	38.08	454,200
July 18, 2025	38.31	38.64	38.64	38.89	38.27	644,500
July 17, 2025	38.29	38.3	38.3	38.48	38.29	705,140
July 16, 2025	38.6	38.33	38.33	38.62	38.29	674,100
July 15, 2025	38.55	38.58	38.58	38.64	38.35	611,000
July 14, 2025	38.37	38.5	38.5	38.65	38.16	1.04M
July 11, 2025	38.08	38.4	38.4	38.46	38.08	651,300
July 10, 2025	38.29	38.35	38.35	38.39	38.06	452,323
July 09, 2025	38.06	38.31	38.31	38.43	38.06	598,900
July 08, 2025	38.02	38.22	38.22	38.42	38.02	1.32M
July 07, 2025	38.23	38.18	38.18	38.69	38.02	686,911
July 04, 2025	38.34	38.49	38.49	38.55	38.34	88,200
July 03, 2025	38.78	38.54	38.54	38.93	38.45	210,600
July 02, 2025	38.63	38.84	38.84	39.09	38.18	755,300
June 30, 2025	38	38.52	38.52	38.6	38	475,914
June 27, 2025	38.14	38.04	38.04	38.34	38	855,000
June 26, 2025	37.73	38.24	38.24	38.24	37.46	387,618
June 25, 2025	37.95	37.67	37.67	38	37.38	828,000
June 24, 2025	38.03	37.85	37.85	38.15	37.85	395,700
June 23, 2025	38.73	38.01	38.01	38.8	37.9	294,400
June 20, 2025	38.56	38.6	38.6	38.65	38.35	539,000
June 19, 2025	38.5	38.49	38.13	38.81	38.47	122,000
June 18, 2025	37.9	38.35	37.99	38.5	37.85	950,300
June 17, 2025	37.78	37.91	37.56	38.16	37.75	1.31M
June 16, 2025	37.99	37.7	37.35	38.04	37.64	1.64M
June 13, 2025	38.36	37.76	37.41	38.38	37.71	471,142
June 12, 2025	38.4	38.2	37.84	38.41	38.08	382,000
June 11, 2025	38.52	38.16	37.8	38.85	38.05	852,436

Parkland Corporation (PKI.TO) TSX