Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Pembina Pipeline Corporation (PPL-PC.TO)

21.17
+0.01
+(0.05%)
At close: May 5 at 3:26:47 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 5, 202521.2021.2021.1621.1721.171,450
May 2, 202521.1021.1721.1021.1621.163,000
May 1, 2025 0.376188 Dividend
May 1, 202521.1321.1321.1321.1321.13120
Apr 30, 202521.1121.2521.1121.1720.794,450
Apr 29, 202521.0021.0021.0021.0020.6341,300
Apr 28, 202521.0521.0921.0021.0020.63101,300
Apr 25, 202521.1221.1221.0521.0520.681,300
Apr 24, 202520.9921.1020.9921.1020.734,526
Apr 23, 202520.9520.9520.8820.8820.511,400
Apr 22, 202520.8020.9420.8020.8020.433,300
Apr 21, 202521.0421.0420.7220.7520.384,800
Apr 17, 202521.1221.1221.1221.1220.741,366
Apr 16, 202521.3621.3621.0321.1720.793,000
Apr 15, 202521.1421.3121.1021.3020.9234,610
Apr 14, 202520.7521.1020.7521.1020.731,300
Apr 11, 202520.4920.5020.4920.5020.143,725
Apr 10, 202520.6220.6220.5520.5720.202,700
Apr 9, 202521.2421.2520.8021.0920.7234,052
Apr 8, 202520.7621.1020.7621.1020.732,419
Apr 7, 202521.2521.2521.1221.1220.74800
Apr 4, 202522.3222.3221.7421.7421.353,700
Apr 3, 202522.4922.6222.4522.6222.221,000
Apr 2, 202522.5022.6722.5022.6722.271,400
Apr 1, 202522.4922.4922.4922.4922.09250
Mar 31, 202522.3122.4622.3122.4622.062,277
Mar 28, 202522.3222.3522.3022.3121.9112,870
Mar 27, 202522.3022.3022.3022.3021.9010,000
Mar 26, 202522.3022.3022.3022.3021.90-
Mar 25, 202522.3022.3022.3022.3021.90100
Mar 24, 202522.3022.3322.2522.3321.9328,500
Mar 21, 202522.3122.3122.2522.2521.851,404
Mar 20, 202522.2522.2522.2522.2521.85800
Mar 19, 202522.0522.0522.0522.0521.66400
Mar 18, 202522.1322.1422.1322.1421.75788
Mar 17, 202522.1022.1022.1022.1021.71500
Mar 14, 202522.1922.1922.0222.1021.715,400
Mar 13, 202522.0022.0022.0022.0021.611,300
Mar 12, 202522.2022.2022.2022.2021.814,600
Mar 11, 202522.2522.2522.2222.2221.831,800
Mar 10, 202522.2522.2522.2522.2521.85300
Mar 7, 202522.4022.4022.4022.4022.00-
Mar 6, 202522.1022.4022.1022.4022.004,000
Mar 5, 202522.3022.3022.3022.3021.90-
Mar 4, 202522.2122.3022.1922.3021.902,375
Mar 3, 202522.2522.2522.2522.2521.85-
Feb 28, 202522.2822.3022.2522.2521.851,600
Feb 27, 202522.2822.2822.2222.2221.83800
Feb 26, 202522.2922.2922.1122.1121.72549
Feb 25, 202522.3222.3222.3022.3021.902,800
Feb 24, 202522.3222.3222.3222.3221.921,900
Feb 21, 202522.3722.3722.3122.3121.912,900
Feb 20, 202522.3522.3622.3522.3621.962,000
Feb 19, 202522.3022.3022.2522.2521.855,200
Feb 18, 202522.3022.3122.3022.3021.901,000
Feb 14, 202522.2822.4122.2822.4122.015,934
Feb 13, 202522.2422.2422.2422.2421.84-
Feb 12, 202522.2422.2422.2422.2421.844,049
Feb 11, 202522.2522.2522.2322.2421.846,300
Feb 10, 202522.2222.2222.2222.2221.83225
Feb 7, 202522.2022.2022.2022.2021.811,200
Feb 6, 202522.2522.2522.1222.1221.73247
Feb 5, 202522.1322.2922.1222.2921.892,700
Feb 4, 202522.1222.1222.1222.1221.731,200
Feb 3, 2025 0.376188 Dividend
Feb 3, 202522.0122.0121.9921.9921.60241
Jan 31, 202522.5022.5522.5022.5521.782,523
Jan 30, 202522.3922.4022.3922.4021.63900
Jan 29, 202522.3822.3822.2722.2721.5130,300
Jan 28, 202522.5022.5022.4922.5021.732,006
Jan 27, 202522.5222.5222.5222.5221.751,020
Jan 24, 202522.6222.6222.5722.6021.832,400
Jan 23, 202522.6022.6022.5722.5721.802,242
Jan 22, 202522.5922.6322.5922.6321.861,325
Jan 21, 202522.6022.6022.6022.6021.831,136
Jan 20, 202522.6322.6322.6322.6321.86101
Jan 17, 202522.4922.4922.4922.4921.722,845
Jan 16, 202522.3222.4622.2522.4521.689,109
Jan 15, 202522.3122.4022.3122.4021.631,932
Jan 14, 202522.2522.3122.1322.3121.552,200
Jan 13, 202522.2822.2822.2522.2521.491,975
Jan 10, 202522.1922.2622.1922.2521.493,500
Jan 9, 202522.1022.2122.1022.2021.441,700
Jan 8, 202521.8522.1421.8522.1421.384,016
Jan 7, 202521.8821.9221.8221.8521.101,600
Jan 6, 202521.7821.8621.7821.8021.064,501
Jan 3, 202521.7821.7821.7821.7821.044,400
Jan 2, 202521.6021.6021.6021.6020.862,000
Dec 31, 202421.7821.7821.7821.7821.042,564
Dec 30, 202421.5021.5021.5021.5020.77-
Dec 27, 202421.5021.5021.5021.5020.77-
Dec 24, 202421.4921.5021.4921.5020.77400
Dec 23, 202421.3121.7821.3121.7821.041,000
Dec 20, 202421.3021.4121.3021.4120.683,300
Dec 19, 202421.3521.4121.3021.3020.5715,930
Dec 18, 202421.2521.3721.2521.3720.641,900
Dec 17, 202421.3621.3721.2221.2220.5018,300
Dec 16, 202421.2621.3721.2621.3720.64352
Dec 13, 202421.3221.3221.3121.3120.58500
Dec 12, 202421.1521.3621.1521.3620.633,900
Dec 11, 202421.0121.3021.0021.2920.5693,217
Dec 10, 202420.9320.9520.8820.8820.179,178
Dec 9, 202420.8520.9020.8020.8020.095,031
Dec 6, 202420.7620.8220.7620.7720.061,600
Dec 5, 202420.7420.7920.7320.7320.021,076
Dec 4, 202420.6820.7220.6320.6819.974,300
Dec 3, 202420.6120.7020.5820.7019.9911,318
Dec 2, 202420.7720.7720.5820.6019.9024,687
Nov 29, 202421.0021.0020.7420.8920.181,800
Nov 28, 202420.7020.8520.7020.8420.132,327
Nov 27, 202420.8920.9020.7020.7019.992,700
Nov 26, 202420.5720.6920.5420.6819.975,001
Nov 25, 202420.5320.6220.5320.6219.92200
Nov 22, 202420.7020.7020.7020.7019.99500
Nov 21, 202420.5220.6720.5220.5519.852,700
Nov 20, 202420.7020.7020.7020.7019.99-
Nov 19, 202420.7020.7020.7020.7019.99-
Nov 18, 202420.6520.7020.6520.7019.991,521
Nov 15, 202420.3920.4620.3920.4519.751,871
Nov 14, 202420.3520.3520.3520.3519.65500
Nov 13, 202420.2920.3020.2120.2119.52518
Nov 12, 202420.3020.3020.2420.2819.591,952
Nov 11, 202420.3420.3520.3420.3519.653,900
Nov 8, 202420.4720.4720.4720.4719.77100
Nov 7, 202420.6020.6020.6020.6019.90200
Nov 6, 202420.8020.8020.8020.8020.09-
Nov 5, 202420.8020.8020.8020.8020.091,000
Nov 4, 202421.0021.0020.9020.9020.19301
Nov 1, 2024 0.376188 Dividend
Nov 1, 202421.2721.2721.2721.2720.54-
Oct 31, 202421.3021.3021.1021.2720.183,100
Oct 30, 202421.4521.4521.3821.3820.285,280
Oct 29, 202421.5121.5121.3521.3520.262,400
Oct 28, 202421.5821.6121.5521.5520.454,423
Oct 25, 202421.5521.5521.5521.5520.452,300
Oct 24, 202421.5121.6021.5121.6020.492,500
Oct 23, 202421.4521.4521.4521.4520.35-
Oct 22, 202421.4521.4521.4521.4520.3514,000
Oct 21, 202421.3521.5321.3521.3820.281,683
Oct 18, 202421.2721.6121.2721.6120.5013,777
Oct 17, 202421.5121.5121.5121.5120.41-
Oct 16, 202421.6021.6021.5121.5120.41424
Oct 15, 202421.4421.4421.4021.4020.301,500
Oct 11, 202421.3321.3321.3321.3320.24-
Oct 10, 202421.3321.3321.3321.3320.24200
Oct 9, 202421.3321.4021.2921.4020.302,100
Oct 8, 202421.3221.3621.3121.3620.272,644
Oct 7, 202421.2221.4121.2221.3920.295,930
Oct 4, 202421.0221.3021.0221.3020.21700
Oct 3, 202421.4121.5121.4121.5020.401,600
Oct 2, 202421.3621.3621.3621.3620.27100
Oct 1, 202421.6021.6021.6021.6020.49-
Sep 30, 202421.5021.6021.3521.6020.493,179
Sep 27, 202421.5821.5821.5821.5820.47200
Sep 26, 202421.5021.5021.5021.5020.40149
Sep 25, 202421.5021.5021.5021.5020.40300
Sep 24, 202421.6021.6021.6021.6020.49141
Sep 23, 202421.5621.5921.4621.4620.361,500
Sep 20, 202421.3921.5621.3921.5620.46600
Sep 19, 202421.4121.4121.4121.4120.31-
Sep 18, 202421.4521.4521.4021.4120.314,500
Sep 17, 202421.3321.5021.3321.5020.402,600
Sep 16, 202421.5521.5621.5521.5620.46500
Sep 13, 202421.4521.4521.3221.3220.231,900
Sep 12, 202421.4221.5121.4221.4820.38700
Sep 11, 202421.5621.5721.5121.5720.462,230
Sep 10, 202421.4021.4021.4021.4020.301,600
Sep 9, 202421.4521.4521.4521.4520.35400
Sep 6, 202421.5121.5121.4521.4520.352,565
Sep 5, 202421.6021.6021.5021.5920.48500
Sep 4, 202421.4521.4521.4521.4520.35316
Sep 3, 202421.4121.4121.4121.4120.316,178
Aug 30, 202421.1521.4421.1521.2120.122,700
Aug 29, 202421.2321.2321.2321.2320.14-
Aug 28, 202421.4421.4421.2321.2320.14200
Aug 27, 202421.4721.4721.4621.4620.36271
Aug 26, 202421.5921.5921.3621.4020.30972
Aug 23, 202421.3121.5321.2821.5320.437,485
Aug 22, 202421.2521.3121.2521.3120.224,500
Aug 21, 202421.1621.1921.1021.1720.093,200
Aug 20, 202420.8520.8520.8520.8519.78-
Aug 19, 202420.8721.0220.8520.8519.789,200
Aug 16, 202420.8520.8520.8520.8519.7820,000
Aug 15, 202420.6520.9620.6520.8919.825,568
Aug 14, 202420.4720.4720.4720.4719.42675
Aug 13, 202420.6120.6120.4520.5019.457,100
Aug 12, 202420.5020.6120.5020.6119.55300
Aug 9, 202420.8520.8520.4420.5119.463,100
Aug 8, 202420.3520.3520.3520.3519.31-
Aug 7, 202420.2320.3520.2220.3519.312,101
Aug 6, 202419.9520.3019.9520.3019.26200
Aug 2, 202420.5620.5720.2520.2519.211,000
Aug 1, 2024 0.376188 Dividend
Aug 1, 202420.6221.1520.5520.7019.644,800
Jul 31, 202420.8021.0220.5521.0219.5910,723
Jul 30, 202420.7520.9820.5520.9819.5550,609
Jul 29, 202420.9021.1020.5820.8019.3881,366
Jul 26, 202420.9020.9020.8520.8519.431,200
Jul 25, 202420.9421.0320.8520.8519.435,903
Jul 24, 202420.7320.9220.7320.8719.4510,400
Jul 23, 202420.7020.7020.6020.7019.29123,350
Jul 22, 202420.4620.6920.4520.6919.285,500
Jul 19, 202420.5020.5020.4420.4419.052,785
Jul 18, 202420.4020.4020.4020.4019.01900
Jul 17, 202420.4320.5220.3820.4619.0619,600
Jul 16, 202420.6020.6420.3020.3618.9712,475
Jul 15, 202420.4820.4820.4020.4719.076,223
Jul 12, 202420.2520.4820.2220.4819.086,500
Jul 11, 202420.2620.3020.2520.3018.921,100
Jul 10, 202420.2520.3020.2020.2518.878,901
Jul 9, 202420.1620.2220.1020.2018.8234,882
Jul 8, 202419.8120.1519.8120.1518.785,203
Jul 5, 202419.5519.6519.5519.6518.31400
Jul 4, 202419.5719.5719.5019.5018.171,700
Jul 3, 202419.4919.5119.4019.5118.184,274
Jul 2, 202419.5619.5619.4919.4918.161,200
Jun 28, 202419.4219.5819.2719.5818.242,136
Jun 27, 202419.1219.2419.0119.2417.934,036
Jun 26, 202418.8518.8518.7518.7517.471,083
Jun 25, 202418.6518.6518.5418.5417.282,112
Jun 24, 202418.8618.8618.8518.8517.56700
Jun 21, 202418.3618.4518.3618.4517.191,355
Jun 20, 202418.8418.8418.3318.3317.08600
Jun 19, 202418.5818.5818.1518.2517.016,397
Jun 18, 202418.4018.4018.4018.4017.14100
Jun 17, 202418.6619.0818.2318.2316.995,000
Jun 14, 202418.9118.9518.6618.6617.394,567
Jun 13, 202419.3819.3818.9219.0917.795,603
Jun 12, 202419.2319.2919.2319.2917.971,800
Jun 11, 202419.4119.4119.4119.4118.09-
Jun 10, 202419.4119.4119.4119.4118.09200
Jun 7, 202419.3019.3018.8318.8717.586,100
Jun 6, 202419.8519.8519.3719.4018.089,056
Jun 5, 202419.9019.9019.7919.8018.453,800
Jun 4, 202419.8320.0819.8319.9018.541,530
Jun 3, 202420.0020.1320.0020.1318.76800
May 31, 202419.8819.9119.8819.9118.55600
May 30, 202420.0120.0120.0120.0118.64-
May 29, 202420.0120.0120.0120.0118.64-
May 28, 202419.9520.0119.8020.0118.641,180
May 27, 202419.7019.9819.4919.9818.627,630
May 24, 202419.5919.5919.5919.5918.25-
May 23, 202419.6719.6719.4219.5918.258,456
May 22, 202419.6519.7419.6519.7418.391,400
May 21, 202420.0020.0019.6019.6618.324,415
May 17, 202419.7019.7019.7019.7018.36-
May 16, 202420.0020.0019.7019.7018.362,502
May 15, 202419.9019.9019.7819.8018.451,325
May 14, 202419.9019.9019.9019.9018.54112
May 13, 202419.9420.0019.9019.9018.542,187
May 10, 202420.1020.1019.9019.9018.5429,100
May 9, 202420.0020.0019.9519.9718.614,100
May 8, 202420.0020.0019.9620.0018.643,994
May 7, 202420.0520.0520.0020.0018.6445,100
May 6, 202420.0020.0020.0020.0018.64379