Pursuit Attractions and H...

34.98
-0.06 (-0.17%)
At close: Mar 31, 2025, 12:20 PM

Pursuit Attractions and Hospitality Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 37.55 37.60 34.84 35.04 -2.48 -6.61% 308,119
Mar 27, 2025 37.36 37.95 37.19 37.52 -0.18 -0.48% 353,000
Mar 26, 2025 37.90 38.03 37.33 37.70 0.10 0.27% 193,400
Mar 25, 2025 37.82 38.14 37.52 37.60 -0.14 -0.37% 307,300
Mar 24, 2025 36.99 37.74 36.64 37.74 1.16 3.17% 315,100
Mar 21, 2025 37.13 37.35 36.43 36.58 -1.09 -2.89% 569,000
Mar 20, 2025 37.76 38.71 37.63 37.67 -0.34 -0.89% 330,300
Mar 19, 2025 37.55 38.26 37.25 38.01 0.79 2.12% 366,800
Mar 18, 2025 39.10 39.10 37.05 37.22 -2.13 -5.41% 359,600
Mar 17, 2025 38.29 39.59 38.21 39.35 0.91 2.37% 213,800
Mar 14, 2025 38.05 38.89 37.82 38.44 0.82 2.18% 387,900
Mar 13, 2025 38.98 39.25 37.08 37.62 -1.41 -3.61% 364,000
Mar 12, 2025 37.02 39.81 36.60 39.03 1.85 4.98% 366,700
Mar 11, 2025 38.46 38.46 36.87 37.18 -0.67 -1.77% 324,200
Mar 10, 2025 37.90 38.24 37.05 37.85 -0.65 -1.69% 285,700
Mar 7, 2025 38.73 39.04 37.89 38.50 0.12 0.31% 181,800
Mar 6, 2025 37.80 38.62 37.47 38.38 0.05 0.13% 189,100
Mar 5, 2025 39.14 39.45 37.13 38.33 -0.58 -1.49% 317,300
Mar 4, 2025 38.53 39.54 37.99 38.91 -0.05 -0.13% 290,300
Mar 3, 2025 39.43 39.93 38.72 38.96 -0.74 -1.86% 255,000
Feb 28, 2025 38.45 39.76 38.09 39.70 1.39 3.63% 300,100
Feb 27, 2025 38.93 39.00 38.10 38.31 -0.46 -1.19% 211,400
Feb 26, 2025 38.51 39.13 38.17 38.77 0.31 0.81% 179,400
Feb 25, 2025 38.74 38.91 37.85 38.46 0.13 0.34% 201,600
Feb 24, 2025 37.77 38.98 37.69 38.33 0.64 1.70% 206,800
Feb 21, 2025 39.40 39.44 37.59 37.69 -1.41 -3.61% 275,500
Feb 20, 2025 40.00 40.47 38.32 39.10 -1.03 -2.57% 425,200
Feb 19, 2025 39.87 40.67 39.84 40.13 0.03 0.07% 157,800
Feb 18, 2025 40.25 40.72 39.85 40.10 -0.06 -0.15% 153,100
Feb 14, 2025 40.54 41.11 39.94 40.16 -0.36 -0.89% 200,000
Feb 13, 2025 41.08 41.15 39.94 40.52 -0.45 -1.10% 144,500
Feb 12, 2025 39.45 41.72 39.45 40.97 0.87 2.17% 320,700
Feb 11, 2025 39.47 40.27 39.36 40.10 0.20 0.50% 326,500
Feb 10, 2025 38.69 40.03 38.01 39.90 1.40 3.64% 229,286
Feb 7, 2025 38.87 39.57 38.43 38.50 -0.59 -1.51% 252,300
Feb 6, 2025 40.46 40.56 39.06 39.09 -1.16 -2.88% 214,946
Feb 5, 2025 40.28 40.57 39.43 40.25 0.23 0.57% 337,675
Feb 4, 2025 38.80 40.05 38.68 40.02 0.92 2.35% 242,680
Feb 3, 2025 38.65 39.39 38.02 39.10 -0.40 -1.01% 207,490
Jan 31, 2025 41.26 42.43 39.31 39.50 -1.94 -4.68% 498,483
Jan 30, 2025 41.17 41.89 41.17 41.44 0.61 1.49% 211,451
Jan 29, 2025 41.11 41.39 40.56 40.83 -0.13 -0.32% 142,042
Jan 28, 2025 39.91 41.41 39.56 40.96 1.11 2.79% 192,849
Jan 27, 2025 38.45 40.04 38.28 39.85 1.09 2.81% 362,308
Jan 24, 2025 38.73 39.11 38.27 38.76 -0.11 -0.28% 315,284
Jan 23, 2025 39.42 39.66 38.30 38.87 -0.60 -1.52% 253,285
Jan 22, 2025 40.17 40.52 39.40 39.47 -0.84 -2.08% 220,056
Jan 21, 2025 40.40 40.60 39.85 40.31 0.42 1.05% 169,772
Jan 17, 2025 40.27 40.45 39.76 39.89 0.09 0.23% 114,181
Jan 16, 2025 39.54 40.05 39.20 39.80 0.18 0.45% 77,199