Parkland Corporation (PKI)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.38 | -4.02449693788 | 34.29 | 34.6 | 32.25 | 741539 | 33.27082992 | CS |
| 4 | -0.81 | -2.40213523132 | 33.72 | 37.12 | 32.25 | 658440 | 35.15210404 | CS |
| 12 | -1.76 | -5.07643495818 | 34.67 | 37.12 | 31.68 | 607515 | 34.6804622 | CS |
| 26 | -4.42 | -11.8403428878 | 37.33 | 39.09 | 31.68 | 578291 | 35.50002786 | CS |
| 52 | -9.93 | -23.1792717087 | 42.84 | 47.99 | 31.68 | 543419 | 38.66342089 | CS |
| 156 | -1.24 | -3.63103953148 | 34.15 | 47.99 | 24.25 | 505444 | 35.35770811 | CS |
| 260 | -15.01 | -31.3230383973 | 47.92 | 49.22 | 17.57 | 479158 | 35.86122204 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 32.909999 | 0.49 | 1.51 | 32.35 | 33.049999 | 32.35 | 205714 |
| 1734993600 | 32.42 | 0 | 0.00 | 32.409999 | 32.79 | 32.25 | 601348 |
| 1734734400 | 32.42 | -0.62 | -1.88 | 32.6 | 33.18 | 32.33 | 948972 |
| 1734648000 | 33.04 | -0.74 | -2.19 | 33.82 | 33.92 | 33.009999 | 513292 |
| 1734561600 | 33.78 | -0.55 | -1.60 | 34.34 | 34.6 | 33.71 | 552407 |
| 1734475200 | 34.33 | -0.13 | -0.38 | 34.29 | 34.57 | 34 | 1091678 |
| 1734388800 | 34.46 | -0.51 | -1.46 | 34.84 | 34.88 | 34.45 | 554756 |
| 1734129600 | 34.97 | -0.21 | -0.60 | 35.07 | 35.15 | 34.84 | 316914 |
| 1734043200 | 35.18 | -0.11 | -0.31 | 35.3 | 35.39 | 34.86 | 346721 |
| 1733956800 | 35.29 | -0.65 | -1.81 | 35.83 | 36.1 | 34.96 | 802941 |
| 1733870400 | 35.94 | -0.59 | -1.62 | 36.62 | 36.87 | 35.8 | 850926 |
| 1733784000 | 36.53 | 0.19 | 0.52 | 36.34 | 36.69 | 36.31 | 1236713 |
| 1733524800 | 36.34 | -0.48 | -1.30 | 36.76 | 36.82 | 36.06 | 646125 |
| 1733438400 | 36.82 | 0.08 | 0.22 | 36.7 | 37.12 | 36.63 | 414516 |
| 1733352000 | 36.74 | 0.22 | 0.60 | 36.5 | 36.76 | 36.2 | 608178 |
| 1733265600 | 36.52 | 0.57 | 1.59 | 36.08 | 36.66 | 35.7 | 469681 |
| 1733179200 | 35.95 | -0.2 | -0.55 | 36.16 | 36.45 | 35.59 | 756655 |
| 1732920000 | 36.15 | -0.59 | -1.61 | 36.75 | 36.76 | 36.11 | 530570 |
| 1732833600 | 36.74 | 0.67 | 1.86 | 36.38 | 36.92 | 36.1 | 270565 |
| 1732747200 | 36.07 | 1.74 | 5.07 | 34.7 | 36.37 | 34.66 | 950181 |
| 1732660800 | 34.33 | -0.08 | -0.23 | 33.72 | 34.54 | 33.25 | 705655 |
| 1732574400 | 34.41 | 0.44 | 1.30 | 33.99 | 34.71 | 33.479999 | 2881276 |
| 1732315200 | 33.97 | 0 | 0.00 | 34.04 | 34.42 | 33.82 | 523056 |
| 1732228800 | 33.97 | 0.02 | 0.06 | 33.9 | 34.32 | 33.72 | 639388 |
| 1732142400 | 33.95 | -0.46 | -1.34 | 34.44 | 34.62 | 33.77 | 305098 |
| 1732056000 | 34.41 | -0.06 | -0.17 | 34.28 | 34.66 | 34.16 | 371550 |
| 1731969600 | 34.47 | 0.79 | 2.35 | 33.6 | 34.7 | 33.6 | 541637 |
| 1731710400 | 33.68 | -0.15 | -0.44 | 33.82 | 34.07 | 33.369999 | 320536 |
| 1731624000 | 33.83 | 1.05 | 3.20 | 32.799999 | 33.87 | 32.79 | 443131 |
| 1731537600 | 32.78 | -1.24 | -3.64 | 33.75 | 33.76 | 32.409999 | 573191 |
| 1731451200 | 34.02 | 0.6 | 1.80 | 33.369999 | 34.15 | 33.34 | 796320 |
| 1731364800 | 33.42 | 0.44 | 1.33 | 33 | 33.42 | 32.95 | 609356 |
| 1731105600 | 32.979999 | -0.17 | -0.51 | 32.99 | 33 | 32.72 | 235588 |
| 1731019200 | 33.15 | 0.31 | 0.94 | 32.869999 | 33.159999 | 32.64 | 324528 |
| 1730932800 | 32.84 | 1.15 | 3.63 | 32.06 | 32.909999 | 32 | 553125 |
| 1730846400 | 31.69 | -0.49 | -1.52 | 32.2 | 32.31 | 31.68 | 346906 |
| 1730760000 | 32.18 | -0.78 | -2.37 | 32.979999 | 33.09 | 31.88 | 811507 |
| 1730497200 | 32.96 | 0.56 | 1.73 | 32.4 | 33.35 | 32.4 | 519899 |
| 1730410800 | 32.4 | -1.43 | -4.23 | 32.49 | 33.2 | 32 | 1040718 |
| 1730324400 | 33.83 | 0.21 | 0.62 | 33.61 | 34.25 | 33.57 | 468336 |
| 1730238000 | 33.62 | -0.77 | -2.24 | 34.31 | 34.42 | 33.509999 | 446032 |
| 1730151600 | 34.39 | -0.05 | -0.15 | 34.36 | 34.56 | 34.16 | 229506 |
| 1729892400 | 34.44 | 0.2 | 0.58 | 34.26 | 34.83 | 34.19 | 335421 |
| 1729806000 | 34.24 | 0.05 | 0.15 | 34.14 | 34.71 | 33.87 | 404749 |
| 1729719600 | 34.19 | -0.18 | -0.52 | 34.31 | 34.31 | 33.62 | 481347 |
| 1729633200 | 34.37 | -0.53 | -1.52 | 34.88 | 34.91 | 34.36 | 349688 |
| 1729546800 | 34.9 | -0.53 | -1.50 | 35.38 | 35.38 | 34.89 | 439352 |
| 1729287600 | 35.43 | 0.1 | 0.28 | 35.27 | 35.88 | 35.25 | 731787 |
| 1729201200 | 35.33 | -1.34 | -3.65 | 36.5 | 36.61 | 34.68 | 1000843 |
| 1729114800 | 36.67 | 0.05 | 0.14 | 36.64 | 36.91 | 36.51 | 773841 |
| 1729028400 | 36.62 | 0.24 | 0.66 | 36.1 | 36.68 | 35.78 | 863220 |
| 1728682800 | 36.38 | 0.26 | 0.72 | 36.03 | 36.47 | 35.9 | 900107 |
| 1728596400 | 36.12 | 0.88 | 2.50 | 35.9 | 36.19 | 35.51 | 608363 |
| 1728510000 | 35.24 | 0 | 0.00 | 35.24 | 35.24 | 35.24 | 0 |
| 1728423600 | 35.24 | -0.35 | -0.98 | 35.34 | 35.5 | 34.9 | 375506 |
| 1728337200 | 35.59 | 0.17 | 0.48 | 35.35 | 35.71 | 35.25 | 489808 |
| 1728078000 | 35.42 | 0.04 | 0.11 | 35.42 | 35.6 | 35.27 | 313818 |
| 1727991600 | 35.38 | 0.67 | 1.93 | 35.41 | 35.46 | 34.69 | 265911 |
| 1727905200 | 34.71 | -0.19 | -0.54 | 35.07 | 35.1 | 34.63 | 240485 |
| 1727818800 | 34.9 | 0.04 | 0.11 | 34.67 | 35.02 | 34.64 | 666120 |
| 1727730000 | 34.86 | 0.01 | 0.03 | 34.85 | 35.1 | 34.65 | 388492 |
| 1727473200 | 34.85 | 0.28 | 0.81 | 34.61 | 35.02 | 34.52 | 1045006 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
