Parkland Corporation (PKIUF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

29.06

-2.06

(-6.60%)

At close: 02:05PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	30.51	30.51	29.06	29.06	29.06	20,159
02 May 2024	31.12	31.12	31.12	31.12	31.12	900
01 May 2024	30.62	30.62	30.62	30.62	30.62	4,200
30 Apr 2024	31.01	31.26	31.01	31.26	31.26	500
29 Apr 2024	31.35	31.35	31.35	31.35	31.35	-
26 Apr 2024	31.49	31.49	31.34	31.35	31.35	1,600
25 Apr 2024	31.50	31.52	31.50	31.50	31.50	700
24 Apr 2024	31.28	31.28	31.28	31.28	31.28	-
23 Apr 2024	31.28	31.28	31.28	31.28	31.28	1,100
22 Apr 2024	31.66	31.66	31.66	31.66	31.66	-
19 Apr 2024	31.66	31.66	31.66	31.66	31.66	-
18 Apr 2024	31.66	31.66	31.66	31.66	31.66	9,300
17 Apr 2024	31.66	31.66	31.66	31.66	31.66	300
16 Apr 2024	31.05	31.07	31.05	31.07	31.07	500
15 Apr 2024	31.09	31.40	31.09	31.40	31.40	1,700
12 Apr 2024	29.78	29.78	29.78	29.78	29.78	3,100
11 Apr 2024	30.38	30.38	29.69	29.75	29.75	2,400
10 Apr 2024	30.60	30.65	30.60	30.65	30.65	500
09 Apr 2024	30.85	30.85	30.85	30.85	30.85	600
08 Apr 2024	31.10	31.10	30.76	30.76	30.76	900
05 Apr 2024	30.87	30.87	30.87	30.87	30.87	1,100
04 Apr 2024	30.78	31.03	30.60	31.03	31.03	3,200
03 Apr 2024	30.56	30.62	30.56	30.59	30.59	500
02 Apr 2024	31.83	31.83	31.83	31.83	31.83	400
01 Apr 2024	31.83	31.83	31.83	31.83	31.83	-
28 Mar 2024	31.83	31.83	31.83	31.83	31.83	-
27 Mar 2024	31.83	31.83	31.83	31.83	31.83	300
26 Mar 2024	31.83	31.83	31.83	31.83	31.83	200
25 Mar 2024	31.54	31.54	31.30	31.30	31.30	2,200
22 Mar 2024	31.61	31.61	31.61	31.61	31.61	100
21 Mar 2024	31.68	32.00	31.68	32.00	32.00	6,200
21 Mar 2024	0.259 Dividend
20 Mar 2024	32.03	32.03	32.03	32.03	31.77	1,900
19 Mar 2024	32.43	32.43	32.43	32.43	32.17	-
18 Mar 2024	32.66	32.66	32.39	32.43	32.17	7,700
15 Mar 2024	32.68	32.68	32.68	32.68	32.42	-
14 Mar 2024	32.68	32.68	32.68	32.68	32.42	200
13 Mar 2024	32.59	32.59	32.59	32.59	32.33	-
12 Mar 2024	32.66	32.66	32.59	32.59	32.33	400
11 Mar 2024	32.14	32.14	32.07	32.07	31.81	1,100
08 Mar 2024	32.50	32.50	32.50	32.50	32.24	-
07 Mar 2024	32.48	32.50	32.48	32.50	32.24	200
06 Mar 2024	31.64	31.64	31.64	31.64	31.38	300
05 Mar 2024	31.74	31.83	31.64	31.64	31.38	900
04 Mar 2024	31.75	31.90	31.73	31.80	31.54	7,700
01 Mar 2024	32.22	32.22	31.77	31.77	31.51	1,600
29 Feb 2024	30.63	32.60	30.63	32.01	31.75	38,900
28 Feb 2024	32.07	32.91	32.07	32.43	32.17	12,400
27 Feb 2024	35.05	35.05	35.05	35.05	34.77	500
26 Feb 2024	35.24	35.26	35.24	35.26	34.97	1,400
23 Feb 2024	35.51	35.51	35.51	35.51	35.22	20,800
22 Feb 2024	35.51	35.51	35.51	35.51	35.22	14,600
21 Feb 2024	34.69	35.23	34.69	35.23	34.95	24,500
20 Feb 2024	33.95	34.51	33.95	34.44	34.16	41,700
16 Feb 2024	33.92	34.08	33.92	34.08	33.80	10,400
15 Feb 2024	33.63	33.63	33.63	33.63	33.36	26,800
14 Feb 2024	33.63	33.63	33.63	33.63	33.36	7,700
13 Feb 2024	33.63	33.63	33.63	33.63	33.36	8,400
12 Feb 2024	33.10	33.62	33.10	33.62	33.35	5,100
09 Feb 2024	33.17	33.17	33.17	33.17	32.90	62,900
08 Feb 2024	33.63	33.63	33.63	33.63	33.36	22,400
07 Feb 2024	32.08	32.08	32.08	32.08	31.82	75,200
06 Feb 2024	33.72	33.72	33.72	33.72	33.45	19,000
05 Feb 2024	34.76	34.76	34.12	34.20	33.92	16,000
02 Feb 2024	34.43	35.00	34.18	35.00	34.72	38,200
01 Feb 2024	34.26	34.26	34.26	34.26	33.98	49,900
31 Jan 2024	34.34	34.64	34.26	34.26	33.98	1,400
30 Jan 2024	33.84	33.84	33.84	33.84	33.57	11,300
29 Jan 2024	33.84	33.84	33.84	33.84	33.57	5,400
26 Jan 2024	32.10	34.26	32.10	34.26	33.98	7,700
25 Jan 2024	33.94	33.94	33.80	33.88	33.61	13,700
24 Jan 2024	34.45	34.45	34.45	34.45	34.17	207,300
23 Jan 2024	34.11	34.11	34.11	34.11	33.83	18,800
22 Jan 2024	33.21	33.21	33.21	33.21	32.94	-
19 Jan 2024	33.21	33.21	33.21	33.21	32.94	-
18 Jan 2024	33.21	33.21	33.21	33.21	32.94	-
17 Jan 2024	33.21	33.21	33.21	33.21	32.94	9,200
16 Jan 2024	33.21	33.21	33.21	33.21	32.94	1,900
12 Jan 2024	33.99	33.99	33.99	33.99	33.72	8,900
11 Jan 2024	33.46	33.49	33.46	33.49	33.22	8,200
10 Jan 2024	33.00	33.78	33.00	33.78	33.51	800
09 Jan 2024	32.57	32.57	32.57	32.57	32.31	100
08 Jan 2024	31.91	32.19	31.91	32.19	31.93	3,200
05 Jan 2024	32.13	32.13	32.13	32.13	31.87	11,900
04 Jan 2024	31.04	31.04	30.97	30.97	30.72	1,700
03 Jan 2024	31.01	31.01	30.85	30.85	30.60	7,300
02 Jan 2024	31.26	31.26	31.26	31.26	31.01	1,100
29 Dec 2023	30.12	30.12	30.12	30.12	29.88	-
28 Dec 2023	30.12	30.12	30.12	30.12	29.88	5,900
27 Dec 2023	30.12	30.12	30.12	30.12	29.88	19,800
26 Dec 2023	30.12	30.12	30.12	30.12	29.88	400
22 Dec 2023	32.44	32.61	32.44	32.61	32.35	4,200
21 Dec 2023	32.01	32.35	32.01	32.35	32.09	26,900
21 Dec 2023	0.254 Dividend
20 Dec 2023	32.34	32.34	32.34	32.34	31.83	56,400
19 Dec 2023	32.34	32.34	32.34	32.34	31.83	56,700
18 Dec 2023	31.85	31.85	31.85	31.85	31.34	9,600
15 Dec 2023	31.75	31.85	31.75	31.85	31.34	12,200
14 Dec 2023	32.23	32.23	31.77	32.04	31.53	3,800
13 Dec 2023	32.26	32.26	32.26	32.26	31.75	3,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,395.63+2,799.71(+2.99%)

Parkland Corporation (PKIUF)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,395.63
+2,799.71(+2.99%)