Toronto - Delayed Quote CAD

Parkland Corporation (PKI.TO)

34.71

-0.44

(-1.25%)

At close: January 21 at 4:00:00 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	34.84	35.13	34.19	34.71	34.71	313,157
Jan 20, 2025	35.13	35.39	34.99	35.15	35.15	193,200
Jan 17, 2025	34.21	35.17	34.21	35.16	35.16	456,400
Jan 16, 2025	34.40	34.70	33.97	34.23	34.23	1,018,700
Jan 15, 2025	34.01	34.51	33.91	34.43	34.43	388,300
Jan 14, 2025	34.16	34.16	33.40	33.87	33.87	645,500
Jan 13, 2025	32.86	34.58	32.76	34.25	34.25	898,400
Jan 10, 2025	33.00	33.20	32.79	32.98	32.98	582,500
Jan 9, 2025	33.14	33.33	32.87	33.01	33.01	793,700
Jan 8, 2025	32.98	33.26	32.49	33.16	33.16	417,800
Jan 7, 2025	32.97	33.45	32.86	32.98	32.98	516,200
Jan 6, 2025	33.03	33.31	32.75	32.95	32.95	696,500
Jan 3, 2025	32.72	32.91	32.59	32.75	32.75	198,100
Jan 2, 2025	32.59	33.00	32.46	32.70	32.70	457,400
Dec 31, 2024	32.29	32.61	32.28	32.51	32.51	362,400
Dec 30, 2024	32.53	32.72	32.23	32.26	32.26	235,900
Dec 27, 2024	32.89	32.92	32.47	32.59	32.59	744,600
Dec 24, 2024	32.91	33.05	32.35	32.91	32.91	205,700
Dec 23, 2024	32.41	32.79	32.25	32.42	32.42	601,300
Dec 20, 2024	0.35 Dividend
Dec 20, 2024	32.60	33.18	32.33	32.42	32.42	949,000
Dec 19, 2024	33.82	33.92	33.01	33.04	32.69	513,300
Dec 18, 2024	34.34	34.60	33.71	33.78	33.42	552,400
Dec 17, 2024	34.29	34.57	34.00	34.33	33.97	1,091,700
Dec 16, 2024	34.84	34.88	34.45	34.46	34.09	554,800
Dec 13, 2024	35.07	35.15	34.84	34.97	34.60	316,900
Dec 12, 2024	35.30	35.39	34.86	35.18	34.81	346,700
Dec 11, 2024	35.83	36.10	34.96	35.29	34.92	802,900
Dec 10, 2024	36.62	36.87	35.80	35.94	35.56	850,900
Dec 9, 2024	36.34	36.69	36.31	36.53	36.14	1,236,700
Dec 6, 2024	36.76	36.82	36.06	36.34	35.96	646,100
Dec 5, 2024	36.70	37.12	36.63	36.82	36.43	414,500
Dec 4, 2024	36.50	36.79	36.20	36.74	36.35	608,200
Dec 3, 2024	36.08	36.67	35.64	36.52	36.13	469,700
Dec 2, 2024	36.16	36.45	35.59	35.95	35.57	756,700
Nov 29, 2024	36.75	36.81	36.11	36.15	35.77	530,600
Nov 28, 2024	36.38	36.92	36.10	36.74	36.35	270,600
Nov 27, 2024	34.70	36.37	34.61	36.07	35.69	950,200
Nov 26, 2024	33.72	34.54	33.25	34.33	33.97	705,700
Nov 25, 2024	33.99	34.71	33.47	34.41	34.05	2,881,300
Nov 22, 2024	34.04	34.43	33.82	33.97	33.61	523,100
Nov 21, 2024	33.90	34.32	33.72	33.97	33.61	639,400
Nov 20, 2024	34.44	34.64	33.77	33.95	33.59	305,100
Nov 19, 2024	34.28	34.66	34.16	34.41	34.05	371,600
Nov 18, 2024	33.60	34.70	33.60	34.47	34.10	541,600
Nov 15, 2024	33.82	34.08	33.37	33.68	33.32	320,500
Nov 14, 2024	32.80	33.87	32.79	33.83	33.47	443,100
Nov 13, 2024	33.75	33.85	32.41	32.78	32.43	573,200
Nov 12, 2024	33.37	34.15	33.34	34.02	33.66	796,300
Nov 11, 2024	33.00	33.43	32.95	33.42	33.07	609,400
Nov 8, 2024	32.99	33.00	32.72	32.98	32.63	235,600
Nov 7, 2024	32.87	33.16	32.62	33.15	32.80	324,500
Nov 6, 2024	32.06	32.91	31.96	32.84	32.49	553,100
Nov 5, 2024	32.20	32.36	31.68	31.69	31.35	346,900
Nov 4, 2024	32.98	33.09	31.88	32.18	31.84	811,500
Nov 1, 2024	32.40	33.35	32.40	32.96	32.61	519,900
Oct 31, 2024	32.49	33.20	32.00	32.40	32.06	1,040,700
Oct 30, 2024	33.61	34.25	33.57	33.83	33.47	468,300
Oct 29, 2024	34.31	34.42	33.51	33.62	33.26	446,000
Oct 28, 2024	34.36	34.56	34.16	34.39	34.03	229,500
Oct 25, 2024	34.26	34.83	34.19	34.44	34.08	335,400
Oct 24, 2024	34.14	34.71	33.87	34.24	33.88	404,700
Oct 23, 2024	34.31	34.32	33.60	34.19	33.83	481,300
Oct 22, 2024	34.88	34.92	34.36	34.37	34.01	349,700
Oct 21, 2024	35.38	35.38	34.89	34.90	34.53	439,400
Oct 18, 2024	35.27	35.88	35.23	35.43	35.05	731,800
Oct 17, 2024	36.50	36.61	34.68	35.33	34.96	1,000,800
Oct 16, 2024	36.64	36.91	36.51	36.67	36.28	773,800
Oct 15, 2024	36.10	36.68	35.78	36.62	36.23	863,200
Oct 11, 2024	36.03	36.48	35.90	36.38	35.99	900,100
Oct 10, 2024	35.90	36.19	35.51	36.12	35.74	608,400
Oct 9, 2024	35.07	36.03	34.89	35.92	35.54	453,500
Oct 8, 2024	35.34	35.50	34.90	35.24	34.87	375,500
Oct 7, 2024	35.35	35.71	35.25	35.59	35.21	489,800
Oct 4, 2024	35.42	35.60	35.27	35.42	35.04	313,800
Oct 3, 2024	35.41	35.48	34.69	35.38	35.01	265,900
Oct 2, 2024	35.07	35.10	34.63	34.71	34.34	240,500
Oct 1, 2024	34.67	35.03	34.64	34.90	34.53	666,100
Sep 30, 2024	34.85	35.10	34.65	34.86	34.49	388,500
Sep 27, 2024	34.61	35.02	34.52	34.85	34.48	1,045,000
Sep 26, 2024	34.40	34.80	34.17	34.57	34.20	308,800
Sep 25, 2024	35.00	35.05	34.24	34.41	34.05	743,900
Sep 24, 2024	35.15	35.26	34.85	34.99	34.62	623,600
Sep 23, 2024	34.98	35.19	34.80	34.97	34.60	438,700
Sep 20, 2024	0.35 Dividend
Sep 20, 2024	35.01	35.12	34.71	35.01	34.64	829,400
Sep 19, 2024	35.68	35.92	35.42	35.50	34.78	275,800
Sep 18, 2024	35.15	35.49	34.88	35.35	34.63	680,600
Sep 17, 2024	34.63	35.41	34.60	35.13	34.42	848,400
Sep 16, 2024	34.99	35.10	34.50	34.51	33.81	842,400
Sep 13, 2024	35.50	35.79	34.63	34.83	34.12	942,600
Sep 12, 2024	35.10	35.65	34.95	35.43	34.71	294,900
Sep 11, 2024	34.84	35.22	34.53	35.12	34.41	558,900
Sep 10, 2024	35.78	35.78	34.62	34.87	34.16	1,099,200
Sep 9, 2024	35.59	35.88	35.49	35.79	35.06	287,100
Sep 6, 2024	36.17	36.54	35.19	35.57	34.85	553,600
Sep 5, 2024	35.91	36.39	35.71	36.28	35.54	322,300
Sep 4, 2024	35.42	35.75	34.92	35.64	34.91	888,900
Sep 3, 2024	36.26	36.34	35.31	35.44	34.72	496,100
Aug 30, 2024	35.94	36.49	35.73	36.47	35.73	560,200
Aug 29, 2024	36.60	36.60	35.85	36.06	35.33	305,600
Aug 28, 2024	36.38	36.75	36.26	36.42	35.68	727,900
Aug 27, 2024	36.30	36.57	35.74	36.45	35.71	668,700
Aug 26, 2024	36.18	36.29	35.98	36.10	35.37	395,800
Aug 23, 2024	35.62	35.98	35.60	35.98	35.25	283,000
Aug 22, 2024	35.68	35.76	35.35	35.51	34.79	215,500
Aug 21, 2024	35.64	36.06	35.41	35.67	34.94	232,100
Aug 20, 2024	36.09	36.41	35.42	35.51	34.79	341,800
Aug 19, 2024	35.83	36.39	35.80	36.16	35.42	348,900
Aug 16, 2024	36.26	36.31	35.74	35.83	35.10	576,400
Aug 15, 2024	36.36	36.62	36.18	36.35	35.61	380,300
Aug 14, 2024	36.03	36.55	35.91	36.09	35.36	692,500
Aug 13, 2024	34.98	36.10	34.98	35.99	35.26	765,300
Aug 12, 2024	35.86	36.37	35.58	35.72	34.99	934,400
Aug 9, 2024	35.50	36.41	35.50	36.13	35.39	414,700
Aug 8, 2024	35.45	35.83	34.85	35.34	34.62	672,300
Aug 7, 2024	36.35	36.48	34.66	34.77	34.06	690,700
Aug 6, 2024	35.65	36.19	35.47	35.74	35.01	893,900
Aug 2, 2024	36.27	36.57	35.73	36.00	35.27	489,100
Aug 1, 2024	38.38	38.54	36.95	36.99	36.24	761,100
Jul 31, 2024	38.80	39.09	38.45	38.73	37.94	459,800
Jul 30, 2024	38.38	38.71	38.32	38.48	37.70	239,700
Jul 29, 2024	38.55	38.69	38.32	38.39	37.61	565,700
Jul 26, 2024	37.83	38.66	37.81	38.57	37.79	218,200
Jul 25, 2024	37.91	38.25	37.52	37.82	37.05	320,500
Jul 24, 2024	38.28	38.42	37.83	38.01	37.24	399,900
Jul 23, 2024	38.05	38.78	37.93	38.54	37.76	726,400
Jul 22, 2024	37.71	38.15	37.60	38.00	37.23	710,400
Jul 19, 2024	38.07	38.25	37.52	37.66	36.89	293,100
Jul 18, 2024	38.00	38.25	37.60	37.97	37.20	1,010,600
Jul 17, 2024	36.92	38.05	36.92	38.00	37.23	854,100
Jul 16, 2024	37.41	37.54	36.75	36.95	36.20	507,400
Jul 15, 2024	37.37	37.65	37.05	37.51	36.75	466,000
Jul 12, 2024	36.85	37.46	36.65	37.33	36.57	620,400
Jul 11, 2024	36.59	36.69	35.66	36.65	35.90	977,900
Jul 10, 2024	36.65	36.91	36.42	36.63	35.88	653,600
Jul 9, 2024	37.31	37.34	36.57	36.62	35.87	301,400
Jul 8, 2024	37.34	37.59	37.30	37.55	36.79	562,800
Jul 5, 2024	38.09	38.10	37.35	37.41	36.65	962,700
Jul 4, 2024	38.16	38.22	37.99	38.09	37.31	71,800
Jul 3, 2024	38.66	38.84	38.08	38.16	37.38	234,600
Jul 2, 2024	38.42	38.73	37.82	38.59	37.80	515,500
Jun 28, 2024	38.52	38.74	38.31	38.35	37.57	332,800
Jun 27, 2024	38.17	38.44	38.07	38.38	37.60	192,600
Jun 26, 2024	37.70	38.31	37.50	38.27	37.49	446,000
Jun 25, 2024	37.90	38.07	37.45	37.85	37.08	339,500
Jun 24, 2024	37.33	37.87	37.33	37.67	36.90	330,600
Jun 21, 2024	0.35 Dividend
Jun 21, 2024	37.86	37.86	37.17	37.43	36.67	711,100
Jun 20, 2024	38.02	38.60	37.93	38.25	37.13	1,167,200
Jun 19, 2024	38.17	38.61	37.94	38.10	36.98	302,800
Jun 18, 2024	38.53	38.77	37.71	38.01	36.90	1,068,700
Jun 17, 2024	38.50	38.95	38.38	38.73	37.59	1,399,700
Jun 14, 2024	38.87	39.15	38.59	38.71	37.58	720,300
Jun 13, 2024	39.29	39.30	38.59	39.13	37.98	312,800
Jun 12, 2024	39.17	39.51	38.82	39.19	38.04	481,200
Jun 11, 2024	39.36	39.62	38.63	38.97	37.83	555,400
Jun 10, 2024	38.98	39.88	38.98	39.57	38.41	534,200
Jun 7, 2024	39.20	39.30	38.92	39.11	37.96	410,600
Jun 6, 2024	39.89	40.24	39.07	39.33	38.18	390,000
Jun 5, 2024	39.34	39.34	38.75	39.11	37.96	460,100
Jun 4, 2024	38.38	39.15	38.27	39.11	37.96	354,700
Jun 3, 2024	39.21	39.25	38.47	38.53	37.40	866,300
May 31, 2024	39.00	39.46	38.59	39.33	38.18	1,126,700
May 30, 2024	38.83	39.33	38.75	38.97	37.83	220,500
May 29, 2024	39.39	39.86	38.77	38.92	37.78	1,119,000
May 28, 2024	39.28	39.98	38.75	39.72	38.56	432,500
May 27, 2024	39.18	39.27	38.76	39.22	38.07	112,100
May 24, 2024	39.00	39.25	38.96	39.13	37.98	334,600
May 23, 2024	38.80	38.96	38.39	38.92	37.78	463,200
May 22, 2024	39.35	39.73	38.71	38.83	37.69	377,500
May 21, 2024	39.40	39.97	39.25	39.37	38.22	482,600
May 17, 2024	39.86	39.86	39.41	39.44	38.28	304,200
May 16, 2024	39.71	40.12	39.57	39.84	38.67	387,100
May 15, 2024	40.10	40.34	39.80	39.86	38.69	496,100
May 14, 2024	40.17	40.17	39.35	39.99	38.82	494,800
May 13, 2024	40.05	40.42	39.72	40.34	39.16	331,800
May 10, 2024	40.15	40.50	39.96	40.00	38.83	308,200
May 9, 2024	40.02	40.12	39.70	39.99	38.82	748,100
May 8, 2024	40.53	40.79	39.89	40.04	38.87	473,000
May 7, 2024	40.67	40.97	40.24	40.55	39.36	504,600
May 6, 2024	40.18	40.85	40.09	40.61	39.42	453,100
May 3, 2024	41.33	41.45	39.67	40.16	38.98	1,143,400
May 2, 2024	43.03	43.15	41.14	41.59	40.37	1,037,300
May 1, 2024	42.35	42.66	42.14	42.60	41.35	348,600
Apr 30, 2024	42.95	43.28	42.22	42.41	41.17	591,400
Apr 29, 2024	42.62	43.08	42.52	43.05	41.79	797,000
Apr 26, 2024	43.11	43.11	42.45	42.67	41.42	466,700
Apr 25, 2024	42.56	43.31	42.56	43.15	41.89	304,000
Apr 24, 2024	42.56	43.11	42.40	42.76	41.51	409,500
Apr 23, 2024	42.43	42.76	42.33	42.71	41.46	382,500
Apr 22, 2024	42.20	42.77	41.95	42.46	41.22	339,200
Apr 19, 2024	42.81	42.93	42.03	42.19	40.95	701,300
Apr 18, 2024	43.10	43.64	43.10	43.30	42.03	622,600
Apr 17, 2024	42.93	43.99	42.93	43.02	41.76	682,200
Apr 16, 2024	42.91	43.07	42.29	42.82	41.56	524,200
Apr 15, 2024	41.59	43.28	41.41	43.12	41.86	937,600
Apr 12, 2024	40.74	41.27	40.52	40.94	39.74	1,139,000
Apr 11, 2024	41.91	41.91	40.44	40.87	39.67	860,400
Apr 10, 2024	42.00	42.14	41.44	41.80	40.57	248,300
Apr 9, 2024	41.93	42.38	41.53	41.90	40.67	467,300
Apr 8, 2024	42.15	42.32	41.66	42.01	40.78	306,200
Apr 5, 2024	41.82	42.17	41.60	42.15	40.91	495,900
Apr 4, 2024	41.51	42.16	40.98	42.10	40.87	453,100
Apr 3, 2024	41.75	42.06	41.25	41.44	40.23	515,200
Apr 2, 2024	42.13	42.19	41.47	41.84	40.61	416,900
Apr 1, 2024	42.52	42.94	42.06	42.29	41.05	295,500
Mar 28, 2024	43.01	43.80	43.01	43.14	41.88	251,600
Mar 27, 2024	42.85	43.15	42.74	42.99	41.73	242,700
Mar 26, 2024	42.99	43.36	42.62	43.12	41.86	404,900
Mar 25, 2024	42.86	43.26	42.32	42.39	41.15	364,900
Mar 22, 2024	43.53	43.59	42.67	42.82	41.56	257,300
Mar 21, 2024	0.35 Dividend
Mar 21, 2024	43.18	43.60	42.40	43.42	42.15	583,600
Mar 20, 2024	43.55	43.95	43.02	43.31	41.70	417,900
Mar 19, 2024	43.54	44.12	43.54	43.69	42.07	264,100
Mar 18, 2024	44.60	44.67	43.67	43.91	42.28	307,700
Mar 15, 2024	44.39	45.10	44.21	44.41	42.76	1,615,600
Mar 14, 2024	43.92	44.60	43.64	44.15	42.51	323,800
Mar 13, 2024	44.28	44.72	43.70	43.72	42.10	378,300
Mar 12, 2024	43.28	44.50	43.28	44.32	42.67	930,700
Mar 11, 2024	43.31	43.64	43.01	43.15	41.55	264,500
Mar 8, 2024	43.69	44.75	43.65	43.72	42.10	301,600
Mar 7, 2024	43.25	44.20	42.99	43.99	42.36	390,800
Mar 6, 2024	43.34	43.48	42.68	43.12	41.52	360,700
Mar 5, 2024	43.01	43.44	42.73	43.21	41.60	478,200
Mar 4, 2024	43.00	43.87	42.46	43.17	41.57	448,200
Mar 1, 2024	43.41	43.98	42.77	42.83	41.24	357,600
Feb 29, 2024	44.14	44.83	43.33	43.41	41.80	1,670,600
Feb 28, 2024	45.48	45.48	41.28	44.56	42.90	1,280,600
Feb 27, 2024	47.45	47.94	47.42	47.50	45.74	518,800
Feb 26, 2024	47.67	47.88	47.42	47.69	45.92	273,700
Feb 23, 2024	47.60	47.99	47.13	47.76	45.99	335,200
Feb 22, 2024	47.80	47.99	47.54	47.83	46.05	197,700
Feb 21, 2024	46.72	47.72	46.46	47.67	45.90	334,600
Feb 20, 2024	45.71	46.95	45.71	46.65	44.92	280,800
Feb 16, 2024	45.47	46.15	45.47	45.71	44.01	283,500
Feb 15, 2024	45.40	45.91	45.11	45.59	43.90	367,600
Feb 14, 2024	45.17	45.40	44.95	45.37	43.68	257,100
Feb 13, 2024	45.00	45.47	44.61	45.09	43.41	301,700
Feb 12, 2024	44.86	45.60	44.86	45.28	43.60	458,200
Feb 9, 2024	45.23	45.36	44.49	44.86	43.19	395,200
Feb 8, 2024	45.37	45.61	45.20	45.25	43.57	285,300
Feb 7, 2024	45.84	45.87	45.06	45.31	43.63	329,500
Feb 6, 2024	45.84	46.47	45.06	45.78	44.08	462,700
Feb 5, 2024	45.11	46.77	45.02	45.77	44.07	622,700
Feb 2, 2024	45.92	47.37	45.89	47.35	45.59	348,400
Feb 1, 2024	46.11	46.36	45.66	45.82	44.12	331,800
Jan 31, 2024	46.08	46.40	45.72	45.88	44.18	793,700
Jan 30, 2024	45.67	46.44	45.51	46.27	44.55	379,600
Jan 29, 2024	46.01	46.15	45.29	45.74	44.04	258,300
Jan 26, 2024	46.21	46.48	45.57	46.06	44.35	371,100
Jan 25, 2024	46.20	47.15	45.22	46.21	44.49	819,100
Jan 24, 2024	46.31	47.19	46.22	47.14	45.39	741,900
Jan 23, 2024	45.44	46.51	45.44	46.15	44.44	561,300
Jan 22, 2024	45.03	45.73	44.93	45.52	43.83	289,900

SUN Sunoco LP

54.73

+0.26%

CVI CVR Energy, Inc.

21.35

+1.28%

PARR Par Pacific Holdings, Inc.

17.61

-2.76%

UGP Ultrapar Participações S.A.

2.7200

+1.87%

PSX Phillips 66

120.49

-0.03%

VLO Valero Energy Corporation

139.53

-1.08%

DK Delek US Holdings, Inc.

19.30

-2.57%

PBF PBF Energy Inc.

30.79

-0.71%

CLNE Clean Energy Fuels Corp.

2.9400

+2.08%

DCCPF DCC plc

73.38

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Parkland Corporation (PKI.TO)

Related Tickers