STOCKS TRADE HIGHER AS INVESTORS LOOK PAST DISAPPOINTING GDP, JOBS DATA

Robinhood shares open for trading at US$38 apiece, matching IPO price

Parkland Corporation (PKIUF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

31.440.00 (0.00%)

As of 9:31AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 28, 2021	31.44	31.44	31.44	31.44	31.44	200
Jul. 27, 2021	31.87	31.87	31.87	31.87	31.87	-
Jul. 26, 2021	31.83	31.87	31.83	31.87	31.87	400
Jul. 23, 2021	31.09	31.75	31.09	31.75	31.75	200
Jul. 22, 2021	29.95	29.95	29.95	29.95	29.95	-
Jul. 21, 2021	29.87	29.87	29.87	29.87	29.87	100
Jul. 21, 2021	0.081 Dividend
Jul. 20, 2021	29.95	29.95	29.95	29.95	29.87	300
Jul. 19, 2021	30.36	30.36	29.86	30.02	29.94	21,300
Jul. 16, 2021	31.82	31.82	31.82	31.82	31.73	-
Jul. 15, 2021	31.60	31.85	31.60	31.82	31.73	2,000
Jul. 14, 2021	32.12	32.12	31.88	31.88	31.79	5,500
Jul. 13, 2021	31.91	31.91	31.91	31.91	31.82	500
Jul. 12, 2021	31.75	31.90	31.63	31.78	31.69	900
Jul. 09, 2021	31.64	31.88	31.64	31.88	31.79	5,400
Jul. 08, 2021	30.95	31.02	30.71	30.81	30.73	2,700
Jul. 07, 2021	30.43	31.40	30.43	31.18	31.10	1,000
Jul. 06, 2021	31.82	31.82	31.82	31.82	31.73	300
Jul. 02, 2021	32.44	32.58	32.44	32.58	32.49	300
Jul. 01, 2021	32.40	32.40	32.40	32.40	32.31	500
Jun. 30, 2021	32.03	32.18	32.00	32.18	32.09	27,500
Jun. 29, 2021	31.93	31.93	31.73	31.75	31.66	500
Jun. 28, 2021	31.93	31.93	31.93	31.93	31.84	600
Jun. 25, 2021	31.61	31.74	31.61	31.74	31.65	1,000
Jun. 24, 2021	31.76	31.76	31.58	31.61	31.52	2,500
Jun. 23, 2021	32.24	32.34	32.11	32.27	32.18	1,300
Jun. 22, 2021	31.06	32.30	30.84	32.24	32.15	5,900
Jun. 21, 2021	30.62	31.04	30.62	31.04	30.96	3,000
Jun. 21, 2021	0.083 Dividend
Jun. 18, 2021	30.14	31.10	30.13	30.95	30.78	2,100
Jun. 17, 2021	31.11	31.13	30.80	31.09	30.92	3,100
Jun. 16, 2021	32.67	32.69	32.21	32.36	32.19	1,000
Jun. 15, 2021	32.92	33.06	32.77	32.93	32.75	3,600
Jun. 14, 2021	34.00	34.00	32.92	32.92	32.74	9,800
Jun. 11, 2021	34.16	34.16	33.74	33.74	33.56	2,200
Jun. 10, 2021	34.63	34.63	34.63	34.63	34.44	600
Jun. 09, 2021	34.21	34.21	34.02	34.21	34.03	500
Jun. 08, 2021	33.59	33.99	33.59	33.91	33.73	900
Jun. 07, 2021	33.65	33.94	33.65	33.94	33.76	300
Jun. 04, 2021	33.45	33.70	33.45	33.70	33.52	1,200
Jun. 03, 2021	33.43	33.43	33.18	33.41	33.23	1,400
Jun. 02, 2021	33.52	33.65	33.52	33.65	33.47	400
Jun. 01, 2021	33.23	33.64	33.23	33.29	33.11	1,800
May 28, 2021	32.43	32.78	32.43	32.78	32.60	1,500
May 27, 2021	32.34	32.60	32.34	32.54	32.36	137,800
May 26, 2021	32.58	32.58	32.27	32.27	32.10	2,300
May 25, 2021	32.68	32.68	32.42	32.52	32.35	1,000
May 24, 2021	33.00	33.00	33.00	33.00	32.82	-
May 21, 2021	33.08	33.08	32.98	33.00	32.82	8,200
May 20, 2021	33.00	33.13	33.00	33.10	32.92	1,300
May 20, 2021	0.085 Dividend
May 19, 2021	32.64	32.91	32.64	32.76	32.50	1,600
May 18, 2021	33.61	33.71	33.61	33.71	33.44	400
May 17, 2021	33.35	33.67	33.30	33.67	33.40	4,000
May 14, 2021	33.13	33.47	33.00	33.17	32.91	4,900
May 13, 2021	32.61	32.61	32.61	32.61	32.35	400
May 12, 2021	33.03	33.03	32.52	32.52	32.26	1,100
May 11, 2021	32.83	33.17	32.60	32.61	32.35	3,900
May 10, 2021	33.10	33.66	33.10	33.66	33.39	1,300
May 07, 2021	32.59	32.59	32.31	32.37	32.11	1,200
May 06, 2021	33.12	33.12	32.11	32.80	32.54	4,000
May 05, 2021	32.77	32.97	32.77	32.97	32.71	200
May 04, 2021	32.74	32.80	31.80	32.07	31.81	1,400
May 03, 2021	32.57	32.68	32.57	32.68	32.42	200
Apr. 30, 2021	32.17	32.18	31.99	32.13	31.87	29,400
Apr. 29, 2021	32.50	33.00	32.42	32.42	32.16	1,600
Apr. 28, 2021	32.08	32.51	32.05	32.23	31.97	2,000
Apr. 27, 2021	30.71	32.65	30.71	32.17	31.91	1,700
Apr. 26, 2021	31.49	32.27	31.49	32.27	32.01	9,000
Apr. 23, 2021	29.41	31.07	29.41	31.07	30.82	4,600
Apr. 22, 2021	29.91	29.98	29.78	29.94	29.70	1,000
Apr. 21, 2021	29.78	30.18	29.78	30.18	29.94	1,100
Apr. 21, 2021	0.082 Dividend
Apr. 20, 2021	30.68	30.68	29.94	29.94	29.62	1,500
Apr. 19, 2021	31.32	31.32	30.59	30.75	30.42	900
Apr. 16, 2021	31.41	31.56	31.41	31.56	31.22	200
Apr. 15, 2021	31.79	31.79	31.36	31.36	31.03	1,900
Apr. 14, 2021	31.32	32.22	31.32	32.22	31.88	1,800
Apr. 13, 2021	30.94	30.94	30.91	30.91	30.58	800
Apr. 12, 2021	31.11	31.45	31.11	31.17	30.84	2,000
Apr. 09, 2021	31.12	31.18	30.85	31.06	30.73	1,200
Apr. 08, 2021	30.41	31.15	30.18	31.15	30.82	2,400
Apr. 07, 2021	30.46	30.74	30.46	30.73	30.40	600
Apr. 06, 2021	30.48	30.76	30.48	30.67	30.34	2,700
Apr. 05, 2021	30.53	30.58	30.53	30.58	30.25	200
Apr. 01, 2021	30.27	30.58	30.10	30.58	30.25	400
Mar. 31, 2021	30.38	30.38	30.00	30.11	29.79	172,800
Mar. 30, 2021	30.33	30.34	30.26	30.34	30.02	1,800
Mar. 29, 2021	29.75	29.75	29.75	29.75	29.43	200
Mar. 26, 2021	30.59	30.59	30.09	30.09	29.77	700
Mar. 25, 2021	30.01	30.01	30.01	30.01	29.69	-
Mar. 24, 2021	30.82	30.88	29.98	30.01	29.69	1,800
Mar. 23, 2021	30.59	30.59	30.30	30.40	30.08	600
Mar. 22, 2021	31.05	31.05	30.89	30.97	30.64	400
Mar. 19, 2021	31.12	31.12	30.94	30.94	30.61	1,000
Mar. 19, 2021	0.082 Dividend
Mar. 18, 2021	31.38	31.39	30.84	30.84	30.43	700
Mar. 17, 2021	32.10	32.10	32.10	32.10	31.67	400
Mar. 16, 2021	32.06	32.06	32.06	32.06	31.63	100
Mar. 15, 2021	31.90	31.90	31.90	31.90	31.48	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,313.99+83.59(+0.41%)

S&P 5004,424.58+23.94(+0.54%)

DOW35,131.88+200.95(+0.58%)

CAD/USD0.8041+0.0056(+0.70%)

CRUDE OIL73.47+1.08(+1.49%)

BTC-CAD49,153.47-270.09(-0.55%)

STOCKS TRADE HIGHER AS INVESTORS LOOK PAST DISAPPOINTING GDP, JOBS DATA

Parkland Corporation (PKIUF)

S&P/TSX
20,313.99
+83.59(+0.41%)

S&P 500
4,424.58
+23.94(+0.54%)

DOW
35,131.88
+200.95(+0.58%)

CAD/USD
0.8041
+0.0056(+0.70%)

CRUDE OIL
73.47
+1.08(+1.49%)

BTC-CAD
49,153.47
-270.09(-0.55%)