5 DAY PERFORMANCE
-31.10%
1 MONTH PERFORMANCE
-24.91%
3 MONTH PERFORMANCE
-33.80%
6 MONTH PERFORMANCE
-15.18%
YEAR-TO-DATE PERFORMANCE
+7.16%
1 YEAR PERFORMANCE
+3.38%
Pursuit Attractions and Hospitality Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $52.33 | $52.34 (0.02%) | $52.46 | $51.65 | 20.29 K | |
| 10/08/2026 | $52.14 | $52.10 (-0.08%) | $52.68 | $50.29 | 309.31 K | $1.44 B |
| 10/07/2026 | $52.76 | $52.50 (-0.49%) | $53.01 | $52.20 | 310.60 K | $1.45 B |
| 10/06/2026 | $52.59 | $52.73 (0.27%) | $53.29 | $52.37 | 269.00 K | $1.46 B |
| 10/05/2026 | $52.15 | $52.29 (0.27%) | $53.24 | $51.63 | 284.31 K | $1.45 B |
| 10/02/2026 | $51.44 | $52.38 (1.83%) | $52.55 | $51.12 | 271.00 K | $1.45 B |
| 10/01/2026 | $49.78 | $50.95 (2.35%) | $51.27 | $49.55 | 289.83 K | $1.41 B |
| 09/30/2026 | $50.10 | $49.73 (-0.74%) | $51.07 | $49.73 | 322.61 K | $1.38 B |
| 09/29/2026 | $49.75 | $50.10 (0.7%) | $50.29 | $49.46 | 205.30 K | $1.39 B |
| 09/28/2026 | $49.02 | $49.65 (1.29%) | $50.07 | $48.56 | 142.30 K | $1.38 B |
| 09/25/2026 | $48.76 | $49.28 (1.07%) | $49.69 | $48.49 | 189.10 K | $1.37 B |
| 09/24/2026 | $48.38 | $48.44 (0.12%) | $48.85 | $48.01 | 206.60 K | $1.34 B |
| 09/23/2026 | $47.56 | $48.08 (1.09%) | $48.28 | $47.10 | 130.23 K | $1.33 B |
| 09/22/2026 | $49.31 | $47.82 (-3.02%) | $49.84 | $47.58 | 166.19 K | $1.32 B |
| 09/21/2026 | $49.20 | $48.38 (-1.67%) | $49.30 | $48.19 | 249.05 K | $1.34 B |
| 09/18/2026 | $48.69 | $48.86 (0.35%) | $50.63 | $47.72 | 655.11 K | $1.35 B |
| 09/17/2026 | $49.71 | $48.98 (-1.47%) | $49.82 | $48.50 | 448.70 K | $1.36 B |
| 09/16/2026 | $48.88 | $48.91 (0.06%) | $49.74 | $48.31 | 219.80 K | $1.35 B |
| 09/15/2026 | $49.38 | $49.18 (-0.41%) | $49.51 | $48.83 | 363.60 K | $1.36 B |
| 09/14/2026 | $48.83 | $49.87 (2.13%) | $50.14 | $48.32 | 204.31 K | $1.38 B |
| 09/11/2026 | $48.84 | $48.55 (-0.59%) | $49.48 | $48.38 | 208.82 K | $1.34 B |
| 09/10/2026 | $48.01 | $48.12 (0.23%) | $48.42 | $47.51 | 127.40 K | $1.33 B |
| 09/09/2026 | $48.06 | $48.06 (0%) | $48.71 | $47.50 | 202.46 K | $1.33 B |
| 09/08/2026 | $47.50 | $47.74 (0.51%) | $47.98 | $47.33 | 165.40 K | $1.32 B |
| 09/04/2026 | $47.62 | $47.99 (0.78%) | $48.33 | $47.61 | 137.93 K | $1.33 B |
| 09/03/2026 | $48.58 | $48.00 (-1.19%) | $48.60 | $47.40 | 141.59 K | $1.33 B |
| 09/02/2026 | $47.28 | $48.09 (1.71%) | $48.50 | $47.28 | 180.35 K | $1.33 B |
| 09/01/2026 | $47.61 | $47.21 (-0.84%) | $48.21 | $47.07 | 427.23 K | $1.31 B |
| 08/31/2026 | $49.83 | $48.00 (-3.67%) | $49.83 | $47.96 | 203.92 K | $1.33 B |
| 08/28/2026 | $49.57 | $49.77 (0.4%) | $50.18 | $49.45 | 190.10 K | $1.38 B |
| 08/27/2026 | $49.46 | $49.32 (-0.28%) | $50.23 | $48.95 | 197.85 K | $1.37 B |
| 08/26/2026 | $49.09 | $50.03 (1.91%) | $50.51 | $48.62 | 247.45 K | $1.39 B |
| 08/25/2026 | $49.15 | $48.93 (-0.45%) | $49.47 | $48.70 | 171.80 K | $1.36 B |
| 08/24/2026 | $49.13 | $48.77 (-0.73%) | $50.37 | $48.51 | 133.23 K | $1.35 B |
| 08/21/2026 | $48.39 | $48.83 (0.91%) | $49.13 | $48.01 | 147.90 K | $1.35 B |
| 08/20/2026 | $48.23 | $48.02 (-0.44%) | $49.36 | $47.73 | 156.30 K | $1.33 B |
| 08/19/2026 | $48.51 | $48.50 (-0.02%) | $49.62 | $48.32 | 130.31 K | $1.34 B |
| 08/18/2026 | $48.00 | $48.06 (0.13%) | $48.60 | $47.54 | 290.30 K | $1.33 B |
| 08/17/2026 | $47.64 | $47.99 (0.73%) | $47.99 | $47.33 | 194.54 K | $1.33 B |
| 08/14/2026 | $47.00 | $47.96 (2.04%) | $48.59 | $46.75 | 282.10 K | $1.33 B |
| 08/13/2026 | $47.14 | $47.18 (0.08%) | $47.86 | $46.92 | 150.60 K | $1.31 B |
| 08/12/2026 | $46.36 | $46.58 (0.47%) | $46.98 | $46.10 | 192.34 K | $1.29 B |
| 08/11/2026 | $44.91 | $46.15 (2.76%) | $46.59 | $44.91 | 200.20 K | $1.28 B |
| 08/10/2026 | $45.35 | $45.81 (1.01%) | $46.15 | $44.82 | 261.10 K | $1.27 B |
| 08/07/2026 | $47.33 | $45.67 (-3.51%) | $48.27 | $45.40 | 246.10 K | $1.27 B |
| 08/06/2026 | $52.60 | $47.67 (-9.37%) | $52.87 | $47.18 | 421.20 K | $1.32 B |
| 08/05/2026 | $51.30 | $50.10 (-2.34%) | $52.01 | $49.92 | 252.10 K | $1.39 B |
| 08/04/2026 | $51.40 | $51.59 (0.37%) | $52.41 | $51.34 | 196.90 K | $1.43 B |
| 08/03/2026 | $50.89 | $51.30 (0.81%) | $51.95 | $50.85 | 133.20 K | $1.42 B |
| 07/31/2026 | $51.03 | $50.53 (-0.98%) | $51.28 | $50.07 | 177.40 K | $1.41 B |
| 07/30/2026 | $52.93 | $51.13 (-3.4%) | $52.93 | $50.31 | 277.70 K | $1.42 B |
| 07/29/2026 | $53.52 | $52.74 (-1.46%) | $54.24 | $52.26 | 196.24 K | $1.47 B |
| 07/28/2026 | $53.23 | $53.98 (1.41%) | $54.16 | $52.86 | 224.80 K | $1.50 B |
| 07/27/2026 | $52.51 | $53.06 (1.05%) | $53.34 | $51.90 | 190.80 K | $1.48 B |
| 07/24/2026 | $52.12 | $52.04 (-0.15%) | $52.52 | $51.38 | 147.64 K | $1.45 B |
| 07/23/2026 | $50.90 | $51.58 (1.34%) | $51.98 | $50.60 | 190.52 K | $1.44 B |
| 07/22/2026 | $52.24 | $51.72 (-1%) | $53.03 | $51.35 | 120.50 K | $1.44 B |
| 07/21/2026 | $51.89 | $52.37 (0.93%) | $52.39 | $51.49 | 142.40 K | $1.46 B |
| 07/20/2026 | $53.41 | $51.92 (-2.79%) | $53.81 | $51.80 | 196.90 K | $1.45 B |
| 07/17/2026 | $52.84 | $53.15 (0.59%) | $53.47 | $51.73 | 310.50 K | $1.48 B |
| 07/16/2026 | $52.30 | $53.17 (1.66%) | $54.06 | $52.30 | 488.40 K | $1.48 B |
| 07/15/2026 | $51.93 | $52.19 (0.5%) | $54.13 | $51.19 | 476.50 K | $1.45 B |
| 07/14/2026 | $53.21 | $51.82 (-2.61%) | $53.21 | $51.68 | 206.50 K | $1.44 B |
| 07/13/2026 | $53.86 | $52.96 (-1.67%) | $54.35 | $52.84 | 148.33 K | $1.48 B |
| 07/10/2026 | $54.47 | $53.84 (-1.16%) | $55.20 | $53.66 | 206.52 K | $1.50 B |
| 07/09/2026 | $53.56 | $54.52 (1.79%) | $54.77 | $52.80 | 149.40 K | $1.52 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.
