Parkland Corporation (PKI.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

31.27

+0.54

(+1.76%)

At close: 04:00PM EDT

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	-	-	-	-	-	-
Mar 27, 2023	30.92	31.44	30.61	31.27	31.27	435,300
Mar 24, 2023	30.45	30.84	30.40	30.73	30.73	569,000
Mar 23, 2023	31.99	32.19	30.56	30.74	30.74	1,011,600
Mar 22, 2023	30.55	32.25	30.25	32.05	32.05	1,414,200
Mar 21, 2023	28.80	29.91	28.75	29.21	29.21	1,689,500
Mar 20, 2023	28.12	28.90	27.92	28.82	28.82	1,068,300
Mar 17, 2023	28.46	28.46	27.87	28.12	28.12	1,570,200
Mar 16, 2023	28.05	28.46	27.50	28.43	28.43	1,245,100
Mar 15, 2023	28.21	28.63	28.07	28.28	28.28	861,500
Mar 14, 2023	28.91	29.28	28.52	28.78	28.78	625,300
Mar 13, 2023	28.50	29.09	28.20	28.84	28.84	685,400
Mar 10, 2023	29.81	29.84	29.18	29.22	29.22	519,600
Mar 09, 2023	30.83	31.00	29.81	29.92	29.92	583,200
Mar 08, 2023	30.16	31.17	30.16	30.74	30.74	647,300
Mar 07, 2023	30.43	30.74	30.17	30.28	30.28	456,600
Mar 06, 2023	29.88	30.64	29.88	30.51	30.51	465,300
Mar 03, 2023	29.70	30.27	28.70	29.94	29.94	1,229,100
Mar 02, 2023	29.74	29.94	29.39	29.75	29.75	678,900
Mar 01, 2023	29.63	30.05	29.22	29.89	29.89	537,100
Feb 28, 2023	30.75	30.99	29.63	29.84	29.84	1,884,200
Feb 27, 2023	30.87	30.87	30.34	30.72	30.72	499,500
Feb 24, 2023	30.07	30.55	29.97	30.50	30.50	247,000
Feb 23, 2023	29.81	30.27	29.81	30.23	30.23	248,900
Feb 22, 2023	29.44	30.01	29.44	29.75	29.75	351,800
Feb 21, 2023	29.90	30.15	29.36	29.50	29.50	353,800
Feb 17, 2023	30.23	30.30	29.89	30.20	30.20	171,900
Feb 16, 2023	29.99	30.80	29.99	30.47	30.47	188,900
Feb 15, 2023	30.06	30.33	29.85	30.14	30.14	319,000
Feb 14, 2023	30.34	30.54	30.05	30.23	30.23	250,200
Feb 13, 2023	30.03	30.43	30.00	30.38	30.38	190,600
Feb 10, 2023	30.18	30.29	29.87	30.23	30.23	459,200
Feb 09, 2023	30.74	30.90	30.31	30.34	30.34	196,900
Feb 08, 2023	30.72	30.94	30.51	30.62	30.62	292,500
Feb 07, 2023	30.60	30.74	30.23	30.62	30.62	230,100
Feb 06, 2023	30.51	30.75	30.24	30.56	30.56	225,800
Feb 03, 2023	31.23	31.29	30.61	30.67	30.67	310,200
Feb 02, 2023	31.45	31.70	31.03	31.14	31.14	358,300
Feb 01, 2023	31.31	31.50	30.76	31.35	31.35	573,700
Jan 31, 2023	31.65	31.67	31.05	31.26	31.26	671,300
Jan 30, 2023	31.25	31.80	31.12	31.65	31.65	251,300
Jan 27, 2023	31.94	32.46	31.46	31.55	31.55	432,400
Jan 26, 2023	31.50	31.98	31.35	31.95	31.95	486,500
Jan 25, 2023	30.90	31.27	30.63	31.23	31.23	203,700
Jan 24, 2023	31.40	31.40	30.90	31.12	31.12	276,700
Jan 23, 2023	31.24	31.35	31.07	31.21	31.21	356,200
Jan 20, 2023	31.12	31.26	30.81	31.17	31.17	872,600
Jan 19, 2023	31.00	31.29	30.82	31.09	31.09	576,000
Jan 18, 2023	31.64	31.75	31.03	31.05	31.05	798,600
Jan 17, 2023	31.47	31.78	31.26	31.47	31.47	749,300
Jan 16, 2023	31.75	31.75	31.25	31.47	31.47	417,100
Jan 13, 2023	31.06	31.52	30.99	31.45	31.45	625,300
Jan 12, 2023	31.02	31.43	30.90	31.12	31.12	426,300
Jan 11, 2023	30.98	31.15	30.56	30.88	30.88	656,400
Jan 10, 2023	30.55	30.85	30.34	30.68	30.68	327,100
Jan 09, 2023	30.10	30.78	29.96	30.62	30.62	816,900
Jan 06, 2023	30.00	30.21	29.60	29.89	29.89	832,400
Jan 05, 2023	29.56	29.80	29.18	29.76	29.76	430,600
Jan 04, 2023	28.99	29.72	28.95	29.58	29.58	425,600
Jan 03, 2023	29.77	30.00	28.97	28.98	28.98	702,000
Dec 30, 2022	29.80	29.92	29.48	29.71	29.71	225,900
Dec 29, 2022	29.65	30.10	29.65	29.96	29.96	526,300
Dec 28, 2022	29.73	29.92	29.31	29.68	29.68	705,600
Dec 23, 2022	29.41	29.68	29.08	29.61	29.61	265,800
Dec 22, 2022	29.18	29.56	28.96	29.43	29.43	281,700
Dec 21, 2022	28.51	29.57	28.51	29.35	29.35	537,900
Dec 20, 2022	28.71	28.71	28.30	28.53	28.53	696,000
Dec 19, 2022	29.61	29.91	28.71	28.86	28.86	871,500
Dec 16, 2022	30.15	30.32	29.48	29.68	29.68	2,120,700
Dec 15, 2022	31.00	31.00	30.13	30.49	30.49	680,200
Dec 14, 2022	31.30	31.52	30.92	31.12	31.12	860,600
Dec 13, 2022	31.00	31.64	30.82	31.22	31.22	740,900
Dec 12, 2022	30.13	30.67	30.13	30.67	30.67	1,155,000
Dec 09, 2022	29.20	30.40	29.20	29.92	29.92	910,700
Dec 08, 2022	28.06	29.75	28.02	29.35	29.35	1,071,100
Dec 07, 2022	28.34	28.55	27.69	27.70	27.70	583,900
Dec 06, 2022	28.63	28.96	28.08	28.27	28.27	764,200
Dec 05, 2022	29.11	29.19	28.42	28.48	28.48	551,900
Dec 02, 2022	28.50	29.16	28.50	28.94	28.94	583,200
Dec 01, 2022	28.67	29.18	28.37	28.51	28.51	831,800
Nov 30, 2022	27.96	28.73	27.65	28.66	28.66	2,275,500
Nov 29, 2022	27.47	28.25	27.39	28.00	28.00	1,363,400
Nov 28, 2022	27.20	27.56	27.01	27.13	27.13	1,110,900
Nov 25, 2022	26.83	27.31	26.79	27.28	27.28	573,600
Nov 24, 2022	26.74	26.83	26.55	26.75	26.75	155,500
Nov 23, 2022	26.32	26.72	26.05	26.72	26.72	820,500
Nov 22, 2022	25.64	26.45	25.64	26.33	26.33	847,800
Nov 21, 2022	25.56	25.63	25.14	25.55	25.55	898,500
Nov 18, 2022	25.21	25.86	25.05	25.82	25.82	367,500
Nov 17, 2022	25.47	25.52	25.06	25.44	25.44	550,400
Nov 16, 2022	25.58	26.00	25.39	25.70	25.70	658,100
Nov 15, 2022	25.66	26.26	25.60	25.76	25.76	775,200
Nov 14, 2022	26.00	26.16	25.35	25.42	25.42	1,091,400
Nov 11, 2022	25.25	26.36	25.25	25.96	25.96	692,800
Nov 10, 2022	25.12	25.38	24.71	25.10	25.10	641,900
Nov 09, 2022	25.19	25.22	24.25	24.75	24.75	915,200
Nov 08, 2022	25.40	25.88	24.92	25.14	25.14	1,263,900
Nov 07, 2022	25.91	26.04	25.11	25.38	25.38	877,500
Nov 04, 2022	26.32	26.56	25.24	25.89	25.89	1,556,400
Nov 03, 2022	27.03	27.10	25.82	26.07	26.07	929,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,624.74+123.25(+0.63%)

S&P 5003,977.53+6.54(+0.16%)

DOW32,432.08+194.55(+0.60%)

CAD/USD0.7330+0.0009(+0.1268%)

CRUDE OIL72.86+0.05(+0.07%)

BTC-CAD36,923.81-988.94(-2.61%)

Parkland Corporation (PKI.TO)

S&P/TSX
19,624.74
+123.25(+0.63%)

S&P 500
3,977.53
+6.54(+0.16%)

DOW
32,432.08
+194.55(+0.60%)

CAD/USD
0.7330
+0.0009(+0.1268%)

CRUDE OIL
72.86
+0.05(+0.07%)

BTC-CAD
36,923.81
-988.94(-2.61%)