5 DAY PERFORMANCE
-14.72%
1 MONTH PERFORMANCE
-12.02%
3 MONTH PERFORMANCE
-1.45%
6 MONTH PERFORMANCE
+6.65%
YEAR-TO-DATE PERFORMANCE
+7.16%
1 YEAR PERFORMANCE
+16.99%
Pursuit Attractions and Hospitality Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $41.51 | $42.20 (1.66%) | $42.68 | $40.94 | 134.22 K | $1.17 B |
| 05/12/2026 | $42.21 | $41.67 (-1.28%) | $42.21 | $40.97 | 258.53 K | $1.16 B |
| 05/11/2026 | $42.57 | $41.59 (-2.3%) | $42.65 | $41.40 | 243.00 K | $1.16 B |
| 05/08/2026 | $41.21 | $42.32 (2.69%) | $42.87 | $40.66 | 287.45 K | $1.18 B |
| 05/07/2026 | $44.00 | $41.33 (-6.07%) | $45.47 | $41.33 | 406.60 K | $1.15 B |
| 05/06/2026 | $42.28 | $41.90 (-0.9%) | $42.74 | $41.61 | 179.40 K | $1.17 B |
| 05/05/2026 | $40.33 | $41.65 (3.27%) | $41.83 | $40.20 | 174.60 K | $1.16 B |
| 05/04/2026 | $41.80 | $40.07 (-4.14%) | $42.41 | $39.84 | 170.10 K | $1.12 B |
| 05/01/2026 | $42.15 | $42.22 (0.17%) | $42.41 | $41.69 | 147.84 K | $1.19 B |
| 04/30/2026 | $40.67 | $42.08 (3.47%) | $42.08 | $40.56 | 243.00 K | $1.18 B |
| 04/29/2026 | $41.14 | $40.64 (-1.22%) | $41.14 | $40.52 | 106.65 K | $1.14 B |
| 04/28/2026 | $41.24 | $41.35 (0.27%) | $41.48 | $40.88 | 141.20 K | $1.16 B |
| 04/27/2026 | $41.54 | $41.24 (-0.72%) | $41.81 | $40.21 | 152.60 K | $1.16 B |
| 04/24/2026 | $40.55 | $41.18 (1.55%) | $41.28 | $40.46 | 175.22 K | $1.16 B |
| 04/23/2026 | $41.16 | $40.78 (-0.92%) | $41.71 | $40.47 | 142.90 K | $1.15 B |
| 04/22/2026 | $41.33 | $41.08 (-0.6%) | $41.92 | $40.83 | 140.92 K | $1.16 B |
| 04/21/2026 | $41.06 | $41.30 (0.58%) | $41.94 | $40.66 | 208.40 K | $1.16 B |
| 04/20/2026 | $41.18 | $41.07 (-0.27%) | $42.00 | $40.31 | 257.20 K | $1.16 B |
| 04/17/2026 | $41.73 | $41.33 (-0.96%) | $42.63 | $41.33 | 372.23 K | $1.16 B |
| 04/16/2026 | $41.17 | $41.04 (-0.32%) | $41.45 | $40.69 | 119.62 K | $1.16 B |
| 04/15/2026 | $40.93 | $41.24 (0.76%) | $41.34 | $40.61 | 135.90 K | $1.16 B |
| 04/14/2026 | $40.95 | $41.06 (0.27%) | $41.39 | $40.77 | 166.90 K | $1.16 B |
| 04/13/2026 | $40.96 | $41.02 (0.15%) | $41.13 | $40.27 | 210.70 K | $1.15 B |
| 04/10/2026 | $42.71 | $41.21 (-3.51%) | $42.71 | $40.81 | 252.42 K | $1.16 B |
| 04/09/2026 | $41.05 | $42.55 (3.65%) | $42.80 | $40.89 | 316.60 K | $1.20 B |
| 04/08/2026 | $40.85 | $41.11 (0.64%) | $42.06 | $40.85 | 322.42 K | $1.16 B |
| 04/07/2026 | $38.67 | $39.51 (2.17%) | $39.66 | $38.21 | 272.20 K | $1.11 B |
| 04/06/2026 | $37.50 | $38.83 (3.55%) | $38.93 | $37.35 | 217.90 K | $1.09 B |
| 04/02/2026 | $36.72 | $37.75 (2.81%) | $37.97 | $36.60 | 201.70 K | $1.06 B |
| 04/01/2026 | $36.82 | $37.28 (1.25%) | $37.34 | $36.63 | 237.20 K | $1.05 B |
| 03/31/2026 | $35.94 | $36.63 (1.92%) | $36.91 | $35.76 | 205.74 K | $1.03 B |
| 03/30/2026 | $35.55 | $35.62 (0.2%) | $36.31 | $35.43 | 239.80 K | $1.00 B |
| 03/27/2026 | $35.92 | $35.34 (-1.61%) | $36.26 | $35.17 | 230.40 K | $994.82 M |
| 03/26/2026 | $36.30 | $36.34 (0.11%) | $37.03 | $35.85 | 243.81 K | $1.02 B |
| 03/25/2026 | $35.94 | $36.52 (1.61%) | $36.57 | $35.06 | 186.24 K | $1.03 B |
| 03/24/2026 | $34.58 | $35.29 (2.05%) | $35.60 | $34.41 | 198.30 K | $993.41 M |
| 03/23/2026 | $35.35 | $35.06 (-0.82%) | $35.77 | $34.81 | 259.50 K | $986.94 M |
| 03/20/2026 | $35.71 | $34.02 (-4.73%) | $35.71 | $33.79 | 475.00 K | $957.66 M |
| 03/19/2026 | $36.08 | $35.66 (-1.16%) | $36.80 | $35.33 | 220.74 K | $1.00 B |
| 03/18/2026 | $36.77 | $36.43 (-0.92%) | $37.36 | $36.27 | 244.70 K | $1.03 B |
| 03/17/2026 | $36.48 | $37.14 (1.81%) | $37.30 | $36.33 | 184.40 K | $1.05 B |
| 03/16/2026 | $36.62 | $36.12 (-1.37%) | $37.42 | $36.05 | 273.24 K | $1.02 B |
| 03/13/2026 | $36.83 | $36.28 (-1.49%) | $37.45 | $36.04 | 282.50 K | $1.02 B |
| 03/12/2026 | $36.97 | $36.71 (-0.7%) | $37.53 | $36.56 | 232.92 K | $1.03 B |
| 03/11/2026 | $37.05 | $37.60 (1.48%) | $37.73 | $36.81 | 187.60 K | $1.06 B |
| 03/10/2026 | $35.70 | $36.98 (3.59%) | $37.30 | $35.70 | 213.53 K | $1.04 B |
| 03/09/2026 | $36.53 | $36.13 (-1.09%) | $36.73 | $35.54 | 311.14 K | $1.02 B |
| 03/06/2026 | $36.75 | $37.05 (0.82%) | $37.15 | $36.22 | 177.32 K | $1.04 B |
| 03/05/2026 | $36.58 | $37.57 (2.71%) | $37.79 | $36.58 | 215.80 K | $1.06 B |
| 03/04/2026 | $37.12 | $37.28 (0.43%) | $37.79 | $36.67 | 214.01 K | $1.05 B |
| 03/03/2026 | $35.55 | $36.70 (3.23%) | $36.73 | $35.47 | 288.90 K | $1.03 B |
| 03/02/2026 | $34.07 | $36.22 (6.31%) | $36.24 | $33.78 | 245.74 K | $1.02 B |
| 02/27/2026 | $34.29 | $34.76 (1.37%) | $34.93 | $33.22 | 399.50 K | $978.49 M |
| 02/26/2026 | $33.02 | $34.94 (5.81%) | $35.93 | $32.41 | 407.12 K | $983.56 M |
| 02/25/2026 | $36.70 | $36.57 (-0.35%) | $37.18 | $35.95 | 297.58 K | $1.03 B |
| 02/24/2026 | $36.17 | $36.59 (1.16%) | $36.61 | $36.08 | 122.31 K | $1.03 B |
| 02/23/2026 | $37.02 | $36.04 (-2.65%) | $37.02 | $35.15 | 237.55 K | $1.01 B |
| 02/20/2026 | $36.80 | $37.19 (1.06%) | $37.46 | $36.44 | 233.10 K | $1.05 B |
| 02/19/2026 | $36.63 | $36.97 (0.93%) | $37.13 | $36.51 | 130.84 K | $1.05 B |
| 02/18/2026 | $36.70 | $37.11 (1.12%) | $37.81 | $36.70 | 177.55 K | $1.05 B |
| 02/17/2026 | $36.65 | $37.03 (1.04%) | $37.46 | $36.34 | 197.45 K | $1.05 B |
| 02/13/2026 | $36.84 | $36.62 (-0.6%) | $37.10 | $36.35 | 258.50 K | $1.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
