Parkland Corporation (PKI.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

30.67

-0.47

(-1.51%)

At close: 04:00PM EST

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	-	-	-	-	-	-
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
Nov 02, 2022	28.14	28.14	27.45	27.49	27.49	721,700
Nov 01, 2022	27.85	28.01	27.65	28.00	28.00	498,100
Oct 31, 2022	28.10	28.18	27.33	27.54	27.54	557,600
Oct 28, 2022	27.69	28.44	27.52	28.42	28.42	508,500
Oct 27, 2022	27.54	28.05	27.54	27.61	27.61	599,400
Oct 26, 2022	26.95	27.42	26.95	27.41	27.41	636,200
Oct 25, 2022	27.57	27.57	26.52	27.00	27.00	1,349,100
Oct 24, 2022	27.42	27.75	27.06	27.56	27.56	707,000
Oct 21, 2022	26.73	27.69	26.73	27.64	27.64	585,800
Oct 20, 2022	27.00	27.36	26.62	27.00	27.00	1,229,700
Oct 19, 2022	27.00	27.46	25.65	27.45	27.45	1,989,800
Oct 18, 2022	29.48	29.98	29.39	29.56	29.56	273,000
Oct 17, 2022	28.78	29.78	28.63	29.26	29.26	570,500
Oct 14, 2022	29.11	29.30	28.33	28.33	28.33	351,500
Oct 13, 2022	28.58	29.30	28.10	29.06	29.06	427,800
Oct 12, 2022	29.19	29.20	28.16	28.79	28.79	357,600
Oct 11, 2022	29.38	29.72	28.75	29.24	29.24	525,800
Oct 07, 2022	30.18	30.78	29.73	29.87	29.87	336,100
Oct 06, 2022	30.64	30.69	29.95	30.31	30.31	296,700
Oct 05, 2022	31.00	31.12	30.24	30.80	30.80	334,800
Oct 04, 2022	30.40	31.56	30.36	31.12	31.12	480,200
Oct 03, 2022	29.98	30.25	29.86	29.97	29.97	205,900
Sept 30, 2022	29.26	29.82	28.97	29.60	29.60	354,500
Sept 29, 2022	29.88	29.88	28.72	29.25	29.25	374,100
Sept 28, 2022	29.05	30.33	29.05	30.03	30.03	408,400
Sept 27, 2022	28.96	29.61	28.93	29.03	29.03	428,600
Sept 26, 2022	29.75	29.87	28.71	28.81	28.81	303,700
Sept 23, 2022	30.07	30.43	29.60	29.90	29.90	258,700
Sept 22, 2022	31.10	31.20	30.48	30.61	30.61	179,400
Sept 21, 2022	31.49	31.58	30.90	30.90	30.90	220,000
Sept 20, 2022	31.65	31.75	31.43	31.51	31.51	260,600
Sept 19, 2022	31.00	31.90	30.92	31.77	31.77	275,900
Sept 16, 2022	31.45	31.45	31.07	31.33	31.33	511,000
Sept 15, 2022	31.89	32.38	31.35	31.48	31.48	215,300
Sept 14, 2022	32.11	32.74	32.05	32.19	32.19	467,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.94(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.89(-0.38%)

CAD/USD0.7462-0.0005(-0.0627%)

CRUDE OIL73.87+0.48(+0.65%)

BTC-CAD30,612.60-906.38(-2.88%)

Parkland Corporation (PKI.TO)

S&P/TSX
20,758.34
+17.94(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.89(-0.38%)

CAD/USD
0.7462
-0.0005(-0.0627%)

CRUDE OIL
73.87
+0.48(+0.65%)

BTC-CAD
30,612.60
-906.38(-2.88%)