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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Parkland Corporation (PKI.TO) TSX