Toronto - Delayed Quote CAD

Parkland Corporation (PKI.TO)

42.67 -0.48 (-1.11%)
At close: April 26 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 43.11 43.11 42.45 42.67 42.67 464,573
Apr 25, 2024 42.56 43.31 42.56 43.15 43.15 304,000
Apr 24, 2024 42.56 43.11 42.40 42.76 42.76 409,500
Apr 23, 2024 42.43 42.76 42.33 42.71 42.71 382,500
Apr 22, 2024 42.20 42.77 41.95 42.46 42.46 339,200
Apr 19, 2024 42.81 42.93 42.03 42.19 42.19 701,300
Apr 18, 2024 43.10 43.64 43.10 43.30 43.30 622,600
Apr 17, 2024 42.93 43.99 42.93 43.02 43.02 682,200
Apr 16, 2024 42.91 43.07 42.29 42.82 42.82 524,200
Apr 15, 2024 41.59 43.28 41.41 43.12 43.12 937,600
Apr 12, 2024 40.74 41.27 40.52 40.94 40.94 1,139,000
Apr 11, 2024 41.91 41.91 40.44 40.87 40.87 860,400
Apr 10, 2024 42.00 42.14 41.44 41.80 41.80 248,300
Apr 9, 2024 41.93 42.38 41.53 41.90 41.90 467,300
Apr 8, 2024 42.15 42.32 41.66 42.01 42.01 306,200
Apr 5, 2024 41.82 42.17 41.60 42.15 42.15 495,900
Apr 4, 2024 41.51 42.16 40.98 42.10 42.10 453,100
Apr 3, 2024 41.75 42.06 41.25 41.44 41.44 515,200
Apr 2, 2024 42.13 42.19 41.47 41.84 41.84 416,900
Apr 1, 2024 42.52 42.94 42.06 42.29 42.29 295,500
Mar 28, 2024 43.01 43.80 43.01 43.14 43.14 251,600
Mar 27, 2024 42.85 43.15 42.74 42.99 42.99 242,700
Mar 26, 2024 42.99 43.36 42.62 43.12 43.12 404,900
Mar 25, 2024 42.86 43.26 42.32 42.39 42.39 364,900
Mar 22, 2024 43.53 43.59 42.67 42.82 42.82 257,300
Mar 21, 2024 0.35 Dividend
Mar 21, 2024 43.18 43.60 42.40 43.42 43.42 583,600
Mar 20, 2024 43.55 43.95 43.02 43.31 42.96 417,900
Mar 19, 2024 43.54 44.12 43.54 43.69 43.34 264,100
Mar 18, 2024 44.60 44.67 43.67 43.91 43.56 307,700
Mar 15, 2024 44.39 45.10 44.21 44.41 44.05 1,615,600
Mar 14, 2024 43.92 44.60 43.64 44.15 43.79 323,800
Mar 13, 2024 44.28 44.72 43.70 43.72 43.37 378,300
Mar 12, 2024 43.28 44.50 43.28 44.32 43.96 930,700
Mar 11, 2024 43.31 43.64 43.01 43.15 42.80 264,500
Mar 8, 2024 43.69 44.75 43.65 43.72 43.37 301,600
Mar 7, 2024 43.25 44.20 42.99 43.99 43.63 390,800
Mar 6, 2024 43.34 43.48 42.68 43.12 42.77 360,700
Mar 5, 2024 43.01 43.44 42.73 43.21 42.86 478,200
Mar 4, 2024 43.00 43.87 42.46 43.17 42.82 448,200
Mar 1, 2024 43.41 43.98 42.77 42.83 42.48 357,600
Feb 29, 2024 44.14 44.83 43.33 43.41 43.06 1,670,600
Feb 28, 2024 45.48 45.48 41.28 44.56 44.20 1,280,600
Feb 27, 2024 47.45 47.94 47.42 47.50 47.12 518,800
Feb 26, 2024 47.67 47.88 47.42 47.69 47.30 273,700
Feb 23, 2024 47.60 47.99 47.13 47.76 47.37 335,200
Feb 22, 2024 47.80 47.99 47.54 47.83 47.44 197,700
Feb 21, 2024 46.72 47.72 46.46 47.67 47.28 334,600
Feb 20, 2024 45.71 46.95 45.71 46.65 46.27 280,800
Feb 16, 2024 45.47 46.15 45.47 45.71 45.34 283,500
Feb 15, 2024 45.40 45.91 45.11 45.59 45.22 367,600
Feb 14, 2024 45.17 45.40 44.95 45.37 45.00 257,100
Feb 13, 2024 45.00 45.47 44.61 45.09 44.73 301,700
Feb 12, 2024 44.86 45.60 44.86 45.28 44.91 458,200
Feb 9, 2024 45.23 45.36 44.49 44.86 44.50 395,200
Feb 8, 2024 45.37 45.61 45.20 45.25 44.88 285,300
Feb 7, 2024 45.84 45.87 45.06 45.31 44.94 329,500
Feb 6, 2024 45.84 46.47 45.06 45.78 45.41 462,700
Feb 5, 2024 45.11 46.77 45.02 45.77 45.40 622,700
Feb 2, 2024 45.92 47.37 45.89 47.35 46.97 348,400
Feb 1, 2024 46.11 46.36 45.66 45.82 45.45 331,800
Jan 31, 2024 46.08 46.40 45.72 45.88 45.51 793,700
Jan 30, 2024 45.67 46.44 45.51 46.27 45.90 379,600
Jan 29, 2024 46.01 46.15 45.29 45.74 45.37 258,300
Jan 26, 2024 46.21 46.48 45.57 46.06 45.69 371,100
Jan 25, 2024 46.20 47.15 45.22 46.21 45.84 819,100
Jan 24, 2024 46.31 47.19 46.22 47.14 46.76 741,900
Jan 23, 2024 45.44 46.51 45.44 46.15 45.78 561,300
Jan 22, 2024 45.03 45.73 44.93 45.52 45.15 289,900
Jan 19, 2024 45.04 45.36 44.81 45.12 44.76 216,800
Jan 18, 2024 45.00 45.25 44.81 45.04 44.68 246,900
Jan 17, 2024 44.62 45.00 44.28 44.96 44.60 479,500
Jan 16, 2024 45.41 45.41 44.29 44.83 44.47 341,600
Jan 15, 2024 44.80 45.50 44.66 45.40 45.03 135,700
Jan 12, 2024 45.30 45.84 44.79 44.85 44.49 286,800
Jan 11, 2024 45.10 45.31 44.70 45.20 44.83 292,300
Jan 10, 2024 44.14 45.38 43.80 45.06 44.70 696,500
Jan 9, 2024 43.49 44.07 43.14 44.07 43.71 513,000
Jan 8, 2024 42.81 43.47 42.58 43.44 43.09 462,300
Jan 5, 2024 42.59 43.22 42.59 43.09 42.74 553,900
Jan 4, 2024 41.43 42.75 41.38 42.72 42.37 693,500
Jan 3, 2024 41.22 41.54 40.86 41.19 40.86 702,900
Jan 2, 2024 42.43 42.45 40.75 41.32 40.99 666,600
Dec 29, 2023 42.42 42.73 42.14 42.71 42.36 211,200
Dec 28, 2023 43.09 43.10 42.53 42.65 42.31 245,300
Dec 27, 2023 42.84 43.36 42.76 43.21 42.86 191,200
Dec 22, 2023 43.14 43.38 42.97 43.09 42.74 287,900
Dec 21, 2023 0.34 Dividend
Dec 21, 2023 42.53 43.19 42.49 43.04 42.69 281,800
Dec 20, 2023 43.35 43.35 42.56 42.62 41.94 367,600
Dec 19, 2023 42.83 43.46 42.73 43.36 42.67 374,800
Dec 18, 2023 43.12 43.44 42.70 42.74 42.06 571,900
Dec 15, 2023 42.90 42.95 42.36 42.81 42.13 1,168,900
Dec 14, 2023 44.12 44.40 42.50 42.89 42.20 730,600
Dec 13, 2023 44.00 44.06 43.65 44.00 43.30 356,300
Dec 12, 2023 44.69 44.79 43.82 44.16 43.45 465,300
Dec 11, 2023 44.61 44.79 44.10 44.72 44.00 444,900
Dec 8, 2023 44.50 44.90 44.42 44.77 44.05 318,400
Dec 7, 2023 44.20 44.47 44.08 44.37 43.66 401,200
Dec 6, 2023 44.20 44.50 44.00 44.14 43.43 271,600
Dec 5, 2023 44.55 44.85 44.13 44.14 43.43 292,400
Dec 4, 2023 43.85 44.80 43.84 44.68 43.97 540,400
Dec 1, 2023 44.20 44.36 43.83 43.88 43.18 445,000
Nov 30, 2023 43.74 44.50 43.42 44.41 43.70 1,752,600
Nov 29, 2023 43.76 43.96 43.50 43.72 43.02 505,500
Nov 28, 2023 44.25 44.30 43.70 43.73 43.03 516,100
Nov 27, 2023 44.20 44.37 43.84 44.20 43.49 319,100
Nov 24, 2023 44.49 44.73 44.35 44.43 43.72 162,200
Nov 23, 2023 44.16 44.65 43.51 44.52 43.81 114,700
Nov 22, 2023 44.30 44.66 44.00 44.47 43.76 489,900
Nov 21, 2023 44.49 44.52 44.20 44.33 43.62 291,500
Nov 20, 2023 43.67 44.39 43.50 44.21 43.50 528,100
Nov 17, 2023 43.76 44.13 43.44 43.59 42.89 375,400
Nov 16, 2023 44.11 44.11 43.23 43.84 43.14 388,000
Nov 15, 2023 44.49 44.97 44.35 44.46 43.75 303,600
Nov 14, 2023 43.97 44.49 43.41 44.42 43.71 653,200
Nov 13, 2023 43.50 43.82 43.41 43.71 43.01 200,300
Nov 10, 2023 43.71 43.72 43.25 43.52 42.82 227,500
Nov 9, 2023 43.50 43.88 43.14 43.52 42.82 466,000
Nov 8, 2023 42.77 43.34 42.76 43.31 42.62 375,500
Nov 7, 2023 42.22 43.09 42.17 42.83 42.14 451,900
Nov 6, 2023 42.29 42.91 42.15 42.27 41.59 392,200
Nov 3, 2023 42.49 42.49 41.68 42.16 41.49 340,600
Nov 2, 2023 44.00 44.16 41.10 42.50 41.82 668,700
Nov 1, 2023 42.00 42.77 41.72 42.51 41.83 396,700
Oct 31, 2023 41.49 42.07 41.32 41.97 41.30 625,600
Oct 30, 2023 40.64 41.42 40.64 41.39 40.73 219,300
Oct 27, 2023 41.14 41.25 40.60 40.74 40.09 165,700
Oct 26, 2023 41.13 41.30 40.54 41.08 40.42 281,400
Oct 25, 2023 40.57 41.35 40.57 41.29 40.63 279,600
Oct 24, 2023 40.54 40.75 40.31 40.61 39.96 316,900
Oct 23, 2023 40.95 40.98 40.28 40.41 39.76 275,000
Oct 20, 2023 41.36 41.75 40.57 41.27 40.61 527,500
Oct 19, 2023 40.66 41.40 40.65 41.36 40.70 314,300
Oct 18, 2023 41.23 41.37 40.54 40.85 40.20 587,700
Oct 17, 2023 40.55 41.25 40.48 41.04 40.38 496,700
Oct 16, 2023 40.00 40.53 39.81 40.51 39.86 1,207,100
Oct 13, 2023 39.81 39.99 39.53 39.77 39.13 372,900
Oct 12, 2023 39.84 40.02 39.57 39.80 39.16 429,700
Oct 11, 2023 39.76 39.86 39.31 39.76 39.12 287,200
Oct 10, 2023 39.60 39.83 39.20 39.47 38.84 547,400
Oct 6, 2023 38.97 39.27 38.62 39.14 38.51 320,600
Oct 5, 2023 38.73 39.29 38.73 38.98 38.36 343,000
Oct 4, 2023 39.39 39.64 38.61 39.03 38.41 647,200
Oct 3, 2023 39.60 40.06 39.54 39.68 39.05 664,900
Oct 2, 2023 39.67 39.78 39.21 39.70 39.07 323,900
Sep 29, 2023 40.00 40.15 39.39 39.73 39.09 446,400
Sep 28, 2023 39.17 40.08 39.17 40.00 39.36 776,700
Sep 27, 2023 39.26 39.70 39.01 39.25 38.62 371,600
Sep 26, 2023 40.00 40.00 39.22 39.33 38.70 313,600
Sep 25, 2023 39.47 40.12 39.30 39.93 39.29 413,500
Sep 22, 2023 39.40 39.80 39.34 39.49 38.86 489,800
Sep 21, 2023 0.34 Dividend
Sep 21, 2023 39.02 39.58 38.90 39.41 38.78 415,800
Sep 20, 2023 39.04 39.41 38.75 39.23 38.27 247,100
Sep 19, 2023 39.63 39.81 38.94 39.08 38.12 397,000
Sep 18, 2023 39.71 39.89 39.43 39.50 38.53 724,000
Sep 15, 2023 39.85 39.85 39.36 39.55 38.58 1,887,100
Sep 14, 2023 39.90 40.00 39.73 39.80 38.82 686,000
Sep 13, 2023 39.79 40.00 39.32 39.70 38.73 337,100
Sep 12, 2023 39.46 40.19 39.45 39.77 38.79 649,500
Sep 11, 2023 39.50 39.88 38.97 39.47 38.50 358,700
Sep 8, 2023 39.25 39.85 39.20 39.66 38.69 525,600
Sep 7, 2023 38.16 39.24 37.82 39.09 38.13 906,500
Sep 6, 2023 37.26 39.07 37.01 38.06 37.13 1,102,600
Sep 5, 2023 36.69 36.91 36.36 36.72 35.82 392,900
Sep 1, 2023 36.10 37.05 36.10 36.84 35.94 488,600
Aug 31, 2023 37.45 37.62 35.51 35.75 34.87 1,996,700
Aug 30, 2023 36.90 37.59 36.87 37.43 36.51 357,500
Aug 29, 2023 36.68 37.00 36.57 36.93 36.02 322,600
Aug 28, 2023 36.41 36.69 36.23 36.64 35.74 123,200
Aug 25, 2023 35.95 36.42 35.90 36.35 35.46 250,400
Aug 24, 2023 35.62 35.96 35.40 35.72 34.84 347,300
Aug 23, 2023 35.64 35.89 35.53 35.68 34.81 219,600
Aug 22, 2023 36.48 36.48 35.70 35.85 34.97 280,900
Aug 21, 2023 36.45 36.69 36.36 36.53 35.63 201,100
Aug 18, 2023 36.45 36.70 36.32 36.46 35.57 254,300
Aug 17, 2023 37.05 37.26 36.50 36.59 35.69 214,600
Aug 16, 2023 36.86 37.33 36.73 36.90 36.00 429,300
Aug 15, 2023 37.01 37.36 36.75 36.97 36.06 275,400
Aug 14, 2023 36.97 37.30 36.81 37.21 36.30 201,700
Aug 11, 2023 36.64 37.36 36.64 37.03 36.12 243,300
Aug 10, 2023 36.39 36.87 36.04 36.68 35.78 275,800
Aug 9, 2023 36.30 36.44 36.12 36.30 35.41 307,100
Aug 8, 2023 35.84 36.53 35.84 36.48 35.59 480,100
Aug 4, 2023 35.21 36.05 35.00 35.84 34.96 672,600
Aug 3, 2023 35.63 35.66 35.08 35.63 34.76 219,000
Aug 2, 2023 35.78 35.92 35.26 35.60 34.73 220,700
Aug 1, 2023 35.71 36.00 35.25 35.85 34.97 483,000
Jul 31, 2023 36.51 36.83 35.86 36.01 35.13 662,900
Jul 28, 2023 36.57 36.67 36.15 36.46 35.57 198,600
Jul 27, 2023 36.91 37.09 36.42 36.53 35.63 348,600
Jul 26, 2023 36.45 36.94 36.39 36.83 35.93 207,000
Jul 25, 2023 36.25 36.76 35.99 36.51 35.61 503,500
Jul 24, 2023 35.70 36.25 35.60 36.17 35.28 327,700
Jul 21, 2023 35.23 35.68 35.23 35.62 34.75 178,500
Jul 20, 2023 35.40 35.52 34.85 35.20 34.34 182,800
Jul 19, 2023 35.20 35.53 35.20 35.39 34.52 228,800
Jul 18, 2023 34.71 35.17 34.71 35.07 34.21 546,400
Jul 17, 2023 34.50 34.95 34.45 34.73 33.88 340,800
Jul 14, 2023 33.99 34.74 33.91 34.71 33.86 346,900
Jul 13, 2023 33.67 34.04 33.61 34.03 33.20 128,300
Jul 12, 2023 33.81 33.94 33.34 33.76 32.93 305,800
Jul 11, 2023 32.75 33.64 32.51 33.61 32.79 336,200
Jul 10, 2023 33.00 33.13 32.58 32.65 31.85 288,900
Jul 7, 2023 32.51 33.20 32.51 33.00 32.19 234,500
Jul 6, 2023 32.64 32.73 32.14 32.64 31.84 367,700
Jul 5, 2023 33.06 33.15 32.74 32.79 31.99 252,800
Jul 4, 2023 32.67 33.24 32.67 33.06 32.25 122,600
Jun 30, 2023 32.76 33.01 32.56 33.00 32.19 331,500
Jun 29, 2023 32.93 33.06 32.51 32.67 31.87 270,700
Jun 28, 2023 33.01 33.13 32.58 32.96 32.15 358,600
Jun 27, 2023 32.33 33.08 32.29 33.04 32.23 285,800
Jun 26, 2023 32.24 32.69 32.16 32.27 31.48 221,400
Jun 23, 2023 32.50 32.66 32.26 32.35 31.56 228,900
Jun 22, 2023 33.08 33.08 32.50 32.72 31.92 378,400
Jun 21, 2023 0.34 Dividend
Jun 21, 2023 33.42 33.60 32.88 33.23 32.42 543,700
Jun 20, 2023 33.68 33.90 33.32 33.75 32.59 566,100
Jun 19, 2023 33.96 34.06 33.71 33.94 32.77 71,600
Jun 16, 2023 34.19 34.28 33.50 33.99 32.82 781,900
Jun 15, 2023 33.77 34.26 33.70 34.08 32.91 282,700
Jun 14, 2023 33.85 34.19 33.56 33.81 32.65 334,900
Jun 13, 2023 33.81 34.09 33.17 33.70 32.54 374,200
Jun 12, 2023 33.98 34.06 33.43 33.64 32.48 318,000
Jun 9, 2023 34.08 34.39 33.81 34.09 32.92 318,500
Jun 8, 2023 33.93 34.60 33.79 34.00 32.83 492,200
Jun 7, 2023 34.47 35.12 33.76 33.84 32.68 308,500
Jun 6, 2023 34.07 34.37 33.90 34.35 33.17 184,600
Jun 5, 2023 34.52 34.85 34.10 34.21 33.03 224,800
Jun 2, 2023 33.99 34.53 33.62 34.40 33.22 284,100
Jun 1, 2023 33.83 33.97 33.54 33.62 32.47 491,400
May 31, 2023 32.84 34.16 32.69 33.86 32.70 1,684,400
May 30, 2023 33.51 33.70 33.09 33.30 32.16 142,400
May 29, 2023 33.50 33.70 33.21 33.68 32.52 92,500
May 26, 2023 33.74 33.99 33.48 33.50 32.35 231,700
May 25, 2023 33.96 34.25 33.29 33.62 32.47 279,700
May 24, 2023 34.38 34.38 33.89 34.08 32.91 222,400
May 23, 2023 34.22 34.87 34.17 34.60 33.41 417,300
May 19, 2023 34.39 34.74 34.09 34.30 33.12 554,000
May 18, 2023 33.98 34.35 33.63 34.32 33.14 414,500
May 17, 2023 33.50 34.20 33.29 34.05 32.88 479,400
May 16, 2023 33.46 33.78 33.33 33.49 32.34 257,400
May 15, 2023 33.54 33.68 33.14 33.50 32.35 210,900
May 12, 2023 33.43 33.69 33.21 33.43 32.28 175,400
May 11, 2023 33.79 33.79 32.83 33.41 32.26 371,200
May 10, 2023 33.62 33.91 33.38 33.82 32.66 304,100
May 9, 2023 32.89 33.62 32.89 33.52 32.37 407,600
May 8, 2023 32.90 33.10 32.79 32.98 31.85 427,900
May 5, 2023 31.50 33.31 31.49 33.01 31.88 768,500
May 4, 2023 30.88 32.32 30.88 31.27 30.20 596,200
May 3, 2023 31.25 31.64 30.82 30.86 29.80 629,200
May 2, 2023 31.91 32.03 31.32 31.47 30.39 305,000
May 1, 2023 31.91 32.72 31.62 32.05 30.95 471,000
Apr 28, 2023 31.16 32.02 31.11 31.95 30.85 378,800
Apr 27, 2023 30.70 31.34 30.52 31.16 30.09 242,200
Apr 26, 2023 30.87 31.00 30.29 30.40 29.36 345,600

Related Tickers

SUN Sunoco LP
56.64
+0.57%
 
UGP Ultrapar Participações S.A.
5.22
+2.76%
 
PBF PBF Energy Inc.
57.78
+0.49%
 
CVI CVR Energy, Inc.
33.22
-0.48%
 
600688.SS Sinopec Shanghai Petrochemical Company Limited
2.8200
0.00%
 
CLNE Clean Energy Fuels Corp.
2.4300
+8.00%
 
BDCO Blue Dolphin Energy Company
7.04
+3.23%
 
GIII.V ReGen III Corp.
0.3250
-9.72%
 
MPC Marathon Petroleum Corporation
198.39
-0.56%
 
AE Adams Resources & Energy, Inc.
29.85
+2.23%