Toronto - Delayed Quote CAD

Pembina Pipeline Corporation (PPL-PA.TO)

Compare
23.30
+0.17
+(0.73%)
At close: January 30 at 3:54:20 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202523.4023.4023.1223.3023.304,443
Jan 29, 202523.2023.2023.1323.1323.133,160
Jan 28, 202523.2823.2923.1223.1623.162,000
Jan 27, 202523.3023.3023.2523.2523.251,630
Jan 24, 202523.3023.4023.3023.4023.4013,860
Jan 23, 202523.3423.3423.2823.3323.332,383
Jan 22, 202523.3823.4023.3423.3423.349,394
Jan 21, 202523.2423.3923.2423.3923.398,925
Jan 20, 202523.0123.0223.0023.0223.022,801
Jan 17, 202523.1523.2923.0823.1423.1411,113
Jan 16, 202523.2923.3023.0023.0323.0310,538
Jan 15, 202523.2123.2523.2023.2023.201,295
Jan 14, 202523.3023.3023.2123.2123.213,600
Jan 13, 202523.5023.5523.3623.3623.363,210
Jan 10, 202523.5023.5023.5023.5023.501,100
Jan 9, 202523.5823.5823.4023.4023.405,872
Jan 8, 202523.3523.6323.3523.5923.593,104
Jan 7, 202523.4023.4023.2923.3523.351,200
Jan 6, 202523.3023.3923.3023.3923.392,001
Jan 3, 202523.1123.3023.1123.2523.253,500
Jan 2, 202523.1023.2323.1023.2323.232,900
Dec 31, 202423.0623.3123.0323.2423.248,857
Dec 30, 202422.7922.9722.7922.9322.931,000
Dec 27, 202422.7522.7522.7522.7522.75-
Dec 24, 202422.7522.7522.7522.7522.75-
Dec 23, 202422.5722.7522.5722.7522.752,104
Dec 20, 202422.4922.5822.4922.5022.508,150
Dec 19, 202422.7522.7522.5122.5122.512,251
Dec 18, 202422.6222.8522.6222.7422.7427,300
Dec 17, 202422.9522.9522.8022.8022.802,125
Dec 16, 202422.9022.9222.9022.9222.921,100
Dec 13, 202422.7822.8522.7822.8422.841,000
Dec 12, 202422.5422.8922.5422.8922.892,700
Dec 11, 202422.5022.5422.4922.5422.543,903
Dec 10, 202422.4522.4522.3722.3722.372,821
Dec 9, 202422.4022.4922.3322.3322.3311,550
Dec 6, 202422.4222.4222.3922.3922.39653
Dec 5, 202422.4022.4122.3522.3522.352,500
Dec 4, 202422.3722.4522.3522.3722.3752,200
Dec 3, 202422.6922.6922.2022.5822.583,716
Dec 2, 202422.7022.7022.4422.4422.443,640
Nov 29, 202422.6922.7022.6922.7022.701,000
Nov 28, 202422.6122.7522.6122.7522.754,232
Nov 27, 202422.5122.5122.4522.4522.451,200
Nov 26, 202422.6022.6022.5022.5022.501,550
Nov 25, 202422.4022.6422.4022.6422.647,257
Nov 22, 202422.3622.5022.3122.3722.372,417
Nov 21, 202422.5222.5222.2722.3622.364,756
Nov 20, 202422.5022.6522.5022.6422.644,088
Nov 19, 202422.2022.6122.2022.6022.606,996
Nov 18, 202422.2622.2622.2022.2022.202,800
Nov 15, 202422.2122.5022.2122.2522.253,340
Nov 14, 202422.2322.2522.2022.2022.203,900
Nov 13, 202422.2322.2322.1122.1122.11717
Nov 12, 202421.9422.2321.9422.1522.152,825
Nov 11, 202422.2422.2422.0022.0022.00900
Nov 8, 202422.2122.2422.2022.2422.24800
Nov 7, 202422.2222.2222.2222.2222.22600
Nov 6, 202422.3522.3522.2922.3022.302,870
Nov 5, 202422.3622.3622.2522.3422.3488,800
Nov 4, 202422.3522.3622.2022.3522.352,907
Nov 1, 2024 0.41 Dividend
Nov 1, 202422.2322.3822.2322.3822.381,677
Oct 31, 202422.7022.7522.5322.5322.126,025
Oct 30, 202422.7522.7522.6522.7022.298,005
Oct 29, 202422.6522.7522.6522.7522.347,821
Oct 28, 202422.6122.6822.6122.6522.2430,648
Oct 25, 202422.7122.7122.5222.6022.195,560
Oct 24, 202422.8522.8522.6522.7522.341,700
Oct 23, 202422.8022.8022.6922.7722.364,240
Oct 22, 202422.7022.8922.5622.8922.4811,998
Oct 21, 202422.6022.7522.5922.7022.299,607
Oct 18, 202422.6022.6322.5022.6322.225,559
Oct 17, 202422.5022.5322.5022.5222.111,522
Oct 16, 202422.5022.5322.5022.5322.125,968
Oct 15, 202422.4022.5022.4022.5022.095,900
Oct 11, 202422.5022.5122.4522.4622.055,575
Oct 10, 202422.4522.5022.4022.4822.0710,650
Oct 9, 202422.4222.4522.3622.4522.042,500
Oct 8, 202422.3922.3922.3622.3621.961,800
Oct 7, 202422.4122.4122.3022.3021.901,400
Oct 4, 202422.3022.3722.3022.3021.901,000
Oct 3, 202422.3122.3822.3122.3821.97700
Oct 2, 202422.3222.3522.3122.3521.952,300
Oct 1, 202422.4522.4522.2822.2821.881,775
Sep 30, 202422.2922.5022.2922.5022.0912,104
Sep 27, 202422.3822.3922.1522.2921.896,100
Sep 26, 202422.3122.4122.3022.3921.981,279
Sep 25, 202422.4022.4722.2022.3121.9116,589
Sep 24, 202422.2522.3422.2022.2021.801,500
Sep 23, 202422.2022.2022.1022.1021.702,511
Sep 20, 202422.1022.2222.1022.1521.756,263
Sep 19, 202422.1522.1922.1522.1921.791,600
Sep 18, 202422.1122.2722.0122.0121.612,000
Sep 17, 202422.1222.1222.1022.1021.702,550
Sep 16, 202421.9522.0021.9522.0021.605,500
Sep 13, 202422.0222.0221.9721.9721.572,060
Sep 12, 202421.9422.2821.9422.1221.726,641
Sep 11, 202422.0022.0021.9221.9521.552,600
Sep 10, 202422.0022.0022.0022.0021.603,400
Sep 9, 202422.0022.0021.9021.9021.501,800
Sep 6, 202421.8222.0021.8121.9021.504,500
Sep 5, 202422.1022.1021.8121.8121.4230,992
Sep 4, 202421.7821.9021.7721.8721.471,944
Sep 3, 202422.0322.0521.7721.9021.501,400
Aug 30, 202421.7522.2021.7522.2021.801,825
Aug 29, 202421.8621.8621.7221.7221.33800
Aug 28, 202421.7021.8021.7021.8021.41800
Aug 27, 202422.0622.0621.8221.8221.433,129
Aug 26, 202422.1522.2022.0022.1921.792,781
Aug 23, 202422.0022.2722.0022.2721.8712,450
Aug 22, 202421.9322.0021.8621.9921.595,900
Aug 21, 202422.0022.0021.8721.8721.472,049
Aug 20, 202421.8421.9621.8021.9521.552,500
Aug 19, 202421.7221.9021.6521.9021.505,100
Aug 16, 202421.7021.7221.7021.7221.33400
Aug 15, 202421.6921.7321.6021.6321.243,900
Aug 14, 202421.4021.6021.4021.5021.114,080
Aug 13, 202421.3521.4021.3521.3520.9613,100
Aug 12, 202421.5021.5021.4521.4521.062,400
Aug 9, 202421.8721.8821.4021.5021.113,900
Aug 8, 202421.2721.2721.1821.2120.835,200
Aug 7, 202421.4821.5021.2121.2120.837,300
Aug 6, 202421.4821.5021.3021.3020.913,717
Aug 2, 202421.6721.6721.3621.3921.0013,050
Aug 1, 2024 0.41 Dividend
Aug 1, 202421.6521.9121.6521.9121.51900
Jul 31, 202422.1022.1021.8522.0221.2222,558
Jul 30, 202422.3022.3022.1022.1021.301,848
Jul 29, 202422.4122.4822.2122.2121.405,452
Jul 26, 202422.3122.4022.2722.2721.463,903
Jul 25, 202422.4022.4722.4022.4221.618,700
Jul 24, 202422.4122.5622.4122.4521.643,900
Jul 23, 202422.4822.5022.3022.4021.599,045
Jul 22, 202422.2922.5022.2922.5021.683,494
Jul 19, 202422.3022.3522.0522.1021.3012,439
Jul 18, 202422.4022.5022.3822.4021.5913,674
Jul 17, 202422.4822.5322.4022.4021.594,934
Jul 16, 202422.6622.6622.4022.4121.604,544
Jul 15, 202422.4622.5122.4022.5021.688,675
Jul 12, 202422.4122.4122.3022.4021.5911,650
Jul 11, 202422.2322.2322.1522.1721.375,400
Jul 10, 202422.1022.1622.1022.1421.3411,376
Jul 9, 202421.8222.1221.8222.1121.3111,290
Jul 8, 202421.7521.8021.6121.8021.013,000
Jul 5, 202421.1721.5521.1721.5520.775,500
Jul 4, 202421.2621.2621.2621.2620.49-
Jul 3, 202421.2521.2621.2521.2620.493,400
Jul 2, 202420.8121.2020.8121.2020.435,198
Jun 28, 202420.5721.0020.5621.0020.245,805
Jun 27, 202420.6620.6620.5620.5619.812,700
Jun 26, 202420.3020.3020.2720.2719.53994
Jun 25, 202420.1520.2020.1520.2019.472,390
Jun 24, 202419.6319.9919.6319.9919.26976
Jun 21, 202419.6419.6419.5619.5818.876,927
Jun 20, 202419.8319.8419.5119.6518.949,000
Jun 19, 202419.8519.8519.5019.5118.808,860
Jun 18, 202420.0020.0019.7519.8319.112,980
Jun 17, 202419.9019.9719.5919.5918.889,693
Jun 14, 202420.0420.1519.9019.9119.194,596
Jun 13, 202420.3120.3120.0120.0119.285,858
Jun 12, 202420.5520.5620.2720.2919.554,701
Jun 11, 202420.7020.7020.5120.5119.772,600
Jun 10, 202420.5620.7020.5520.5519.801,708
Jun 7, 202420.5620.9520.5620.5619.813,490
Jun 6, 202421.2521.2520.6720.6719.923,810
Jun 5, 202421.3521.4021.3521.3520.586,800
Jun 4, 202421.4421.4421.4421.4420.66-
Jun 3, 202421.4921.4921.3021.4420.66500
May 31, 202421.3121.3321.2521.3320.563,600
May 30, 202421.2521.4321.2521.4320.65600
May 29, 202421.2521.2521.2121.2520.48712
May 28, 202421.4321.4321.3021.3320.562,324
May 27, 202421.1221.4321.1221.4320.659,485
May 24, 202421.2121.2121.2121.2120.44-
May 23, 202421.0521.2120.8421.2120.447,436
May 22, 202421.1121.1121.1021.1020.331,700
May 21, 202421.3421.3421.0821.0820.324,300
May 17, 202421.3521.3521.3521.3520.58-
May 16, 202421.0721.3521.0421.3520.582,756
May 15, 202421.2221.3021.0421.0420.282,300
May 14, 202421.2621.2621.1521.2120.442,500
May 13, 202421.2821.2821.2721.2720.502,187
May 10, 202421.3721.3721.3721.3720.59100
May 9, 202421.4521.4521.2721.2820.512,439
May 8, 202421.2921.4821.2821.3120.543,300
May 7, 202421.4021.4021.0021.4020.628,250
May 6, 202421.4721.4821.4221.4520.672,660
May 3, 202421.4021.4321.2221.2220.456,442
May 2, 202421.1521.4721.1521.4320.6530,437
May 1, 202420.9221.1520.8621.1220.3518,701
Apr 30, 2024 0.41 Dividend
Apr 30, 202420.4921.0020.4920.9820.2227,202
Apr 29, 202420.5520.8920.5520.8919.744,900
Apr 26, 202420.4920.5020.3920.5019.372,500
Apr 25, 202420.4220.4920.3520.4919.3640,084
Apr 24, 202420.2420.3620.2420.3019.187,457
Apr 23, 202420.1220.1219.9820.0518.9511,170
Apr 22, 202420.4620.4620.0720.0718.968,946
Apr 19, 202420.5020.5020.2820.3519.239,204
Apr 18, 202420.5020.5020.3520.5019.372,700
Apr 17, 202420.6120.6120.3220.3219.201,100
Apr 16, 202420.5020.9520.2520.6019.464,942
Apr 15, 202421.1621.1620.5220.5219.394,400
Apr 12, 202421.3521.3521.1721.1720.0013,625
Apr 11, 202421.2521.2921.2521.2520.081,146
Apr 10, 202421.3521.3621.2521.3520.176,152
Apr 9, 202421.3521.3521.3521.3520.17600
Apr 8, 202421.3521.3521.3021.3020.13800
Apr 5, 202421.4621.4621.1021.3720.191,800
Apr 4, 202421.2021.2021.0821.1019.944,080
Apr 3, 202421.2021.2021.1621.2020.034,850
Apr 2, 202421.3521.3521.2521.2520.082,169
Apr 1, 202421.1521.1521.1521.1519.98-
Mar 28, 202421.1521.1521.1521.1519.98-
Mar 27, 202421.2021.2021.1521.1519.9862,024
Mar 26, 202421.1521.3021.1521.1619.9950,537
Mar 25, 202421.2421.2421.0021.1519.988,300
Mar 22, 202421.3121.3521.2521.2520.085,613
Mar 21, 202421.4021.5021.4021.5020.32760
Mar 20, 202421.3021.3021.3021.3020.13-
Mar 19, 202421.2521.3021.2521.3020.131,685
Mar 18, 202421.2521.2521.1321.1319.97350
Mar 15, 202420.8521.2520.8521.2520.085,100
Mar 14, 202421.0421.0821.0421.0819.921,094
Mar 13, 202420.9621.1120.9321.1119.955,740
Mar 12, 202420.8821.0120.8820.9719.812,750
Mar 11, 202420.7521.0020.7520.8019.652,700
Mar 8, 202421.0021.0020.7520.8319.682,549
Mar 7, 202420.8520.9220.7120.9019.752,600
Mar 6, 202420.9720.9720.7520.7519.6121,529
Mar 5, 202420.7020.8320.6520.7219.588,118
Mar 4, 202420.7520.7520.7020.7519.611,404
Mar 1, 202420.7520.8020.7520.7519.613,400
Feb 29, 202420.6420.7720.6420.7519.619,400
Feb 28, 202420.6320.6720.6320.6319.491,600
Feb 27, 202420.6020.6020.5120.5119.383,406
Feb 26, 202420.5620.6020.5620.6019.462,100
Feb 23, 202420.5020.5620.4620.4619.334,554
Feb 22, 202420.5020.5520.5020.5319.401,600
Feb 21, 202420.5820.5820.5020.5719.443,150
Feb 20, 202420.5020.5020.4820.4819.354,950
Feb 16, 202420.4720.5020.4720.5019.371,215
Feb 15, 202420.6520.6520.3820.5019.372,085
Feb 14, 202420.5420.5520.5320.5319.403,598
Feb 13, 202420.7420.7520.5020.5019.374,270
Feb 12, 202420.7920.8020.6520.7019.562,730
Feb 9, 202420.9020.9020.7020.8919.742,795
Feb 8, 202420.8620.9520.6520.7219.5814,255
Feb 7, 202420.8020.9320.8020.8019.654,350
Feb 6, 202420.9020.9020.8020.9019.754,530
Feb 5, 202420.8520.9220.8020.9119.764,525
Feb 2, 202420.9020.9020.8520.9019.754,200
Feb 1, 202420.8020.9620.8020.9519.806,825
Jan 31, 2024 0.41 Dividend
Jan 31, 202420.8521.0020.8020.8819.7310,560
Jan 30, 202421.2221.4121.1021.3419.787,687

Related Tickers

ENB-PB.TO Enbridge Inc
19.19
+0.05%
 
ENB-PV.TO Enbridge Inc.
23.90
0.00%
 
TRP-PA.TO TC Energy Corporation
18.60
-0.27%
 
TRP-PF.TO TC Energy Corporation
18.15
-0.77%
 
ENB-PY.TO Enbridge Inc.
19.15
-0.10%
 
GEI.TO Gibson Energy Inc.
25.08
+0.72%
 
ALA.TO AltaGas Ltd.
33.77
-0.09%
 
SOBO South Bow Corporation
24.28
-1.50%
 
KEY.TO Keyera Corp.
42.19
+1.64%
 
SOBO.TO South Bow Corporation
35.11
-1.21%