Toronto - Delayed Quote CAD

Pembina Pipeline Corporation (PPL-PE.TO)

Compare
24.70
+0.20
+(0.82%)
At close: January 31 at 4:00:01 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202524.6424.7024.6324.7024.7014,759
Jan 30, 202524.3824.5424.3824.5024.504,500
Jan 29, 202524.5124.6024.2624.2724.273,700
Jan 28, 202524.6024.6424.6024.6024.608,200
Jan 27, 202524.6524.6524.6024.6024.601,200
Jan 24, 202524.7024.7024.6524.6824.684,100
Jan 23, 202524.8124.9524.7024.7024.7013,010
Jan 22, 202524.8624.8624.7624.8124.814,970
Jan 21, 202524.8624.8624.7724.7724.772,250
Jan 20, 202524.8424.8424.8424.8424.84201
Jan 17, 202524.9425.0024.8624.8624.8667,790
Jan 16, 202524.8324.9524.8024.9324.939,158
Jan 15, 202524.8024.8524.8024.8524.85900
Jan 14, 202524.6124.8424.6024.7224.729,090
Jan 13, 202524.6124.6224.6124.6224.621,200
Jan 10, 202524.8224.8324.7024.7024.703,100
Jan 9, 202524.7624.7624.7024.7224.7214,300
Jan 8, 202524.7024.8824.6624.8824.885,352
Jan 7, 202524.5024.7024.5024.6124.616,200
Jan 6, 202524.4924.6324.4924.4924.497,500
Jan 3, 202524.3524.4824.3524.4824.4855,200
Jan 2, 202524.2024.3524.2024.3324.334,300
Dec 31, 202423.9324.3423.9324.3424.346,197
Dec 30, 202424.1824.1824.1824.1824.18200
Dec 27, 202424.1924.2124.1024.1924.192,100
Dec 24, 202424.0024.0024.0024.0024.00-
Dec 23, 202423.9424.0023.9024.0024.002,750
Dec 20, 202424.0624.0623.8423.8423.843,300
Dec 19, 202423.8424.0023.8423.9023.904,630
Dec 18, 202424.0024.0723.9924.0624.066,048
Dec 17, 202423.7623.8923.7623.8923.893,750
Dec 16, 202423.8923.8923.8023.8923.892,094
Dec 13, 202423.9023.9123.8923.8923.89900
Dec 12, 202423.6023.8023.6023.7223.728,600
Dec 11, 202423.4423.6623.4423.6623.667,903
Dec 10, 202423.3023.5023.3023.4023.402,120
Dec 9, 202423.5023.5123.3023.4123.412,100
Dec 6, 202423.3023.4823.1623.4023.403,200
Dec 5, 202423.3223.3223.3223.3223.32900
Dec 4, 202423.4023.4023.3023.3023.3025,100
Dec 3, 202423.0923.4123.0023.2723.279,480
Dec 2, 202423.4723.4722.9823.1323.132,350
Nov 29, 202423.1623.4723.1523.4723.471,018
Nov 28, 202422.9323.1022.9123.1023.108,016
Nov 27, 202422.8522.9622.8122.9222.923,854
Nov 26, 202422.9122.9522.8022.8522.859,607
Nov 25, 202422.8322.9622.7522.9022.9010,197
Nov 22, 202422.8322.8322.7522.7522.75700
Nov 21, 202422.8322.8322.7122.7122.7112,255
Nov 20, 202422.8222.8322.7522.7922.793,771
Nov 19, 202422.7622.7722.7022.7722.7779,600
Nov 18, 202422.6922.7522.6922.7522.7529,950
Nov 15, 202422.7022.7222.6922.7222.729,650
Nov 14, 202422.6522.7022.6522.7022.702,100
Nov 13, 202422.7022.7122.6522.6522.6572,274
Nov 12, 202423.0023.0022.6322.6322.633,420
Nov 11, 202422.9523.1022.9022.9622.964,300
Nov 8, 202423.0023.0022.9022.9522.954,600
Nov 7, 202423.0023.0023.0023.0023.00400
Nov 6, 202423.0023.0022.9823.0023.003,600
Nov 5, 202423.0523.0523.0023.0023.00981
Nov 4, 202423.1123.1123.0023.0023.007,216
Nov 1, 2024 0.43 Dividend
Nov 1, 202423.1923.1923.0823.1023.104,522
Oct 31, 202423.4023.4923.2523.2522.824,382
Oct 30, 202423.4123.4123.3923.3922.964,781
Oct 29, 202423.5523.5523.3223.3222.897,310
Oct 28, 202423.4023.4023.4023.4022.971,372
Oct 25, 202423.4023.6023.4023.5323.104,585
Oct 24, 202423.5923.7523.5023.5423.117,977
Oct 23, 202423.6223.7023.5223.5423.1110,191
Oct 22, 202423.7923.8023.6523.6523.2210,800
Oct 21, 202423.8523.8823.7723.7723.3310,035
Oct 18, 202423.8023.9023.7623.8923.4514,345
Oct 17, 202423.7523.8023.6523.8023.368,375
Oct 16, 202423.7023.7523.7023.7023.273,398
Oct 15, 202423.6623.7023.6423.7023.271,800
Oct 11, 202423.9023.9023.6523.6523.222,262
Oct 10, 202423.8823.9523.7623.7623.325,062
Oct 9, 202423.8023.8123.6123.6523.227,881
Oct 8, 202423.6523.7023.6523.7023.273,438
Oct 7, 202423.6023.6723.6023.6723.249,642
Oct 4, 202423.6723.6723.5923.5923.164,100
Oct 3, 202423.7523.7523.6223.6323.203,700
Oct 2, 202423.8023.8023.7523.7523.317,800
Oct 1, 202423.8023.8223.8023.8223.383,300
Sep 30, 202423.8523.9023.8423.8423.406,285
Sep 27, 202423.7523.8123.7523.8123.371,800
Sep 26, 202423.8223.8223.7023.8023.363,000
Sep 25, 202423.7523.8423.7523.8223.382,600
Sep 24, 202423.7523.7523.6523.7523.319,378
Sep 23, 202423.8223.8523.7523.7623.325,750
Sep 20, 202423.8623.8823.8623.8623.422,980
Sep 19, 202423.8223.8823.8223.8623.423,300
Sep 18, 202423.8223.8523.8223.8523.411,400
Sep 17, 202423.8623.9723.8323.8323.399,600
Sep 16, 202423.9623.9823.9023.9023.4614,617
Sep 13, 202423.8223.9423.8223.9023.465,900
Sep 12, 202423.8023.8023.8023.8023.36660
Sep 11, 202423.7223.9823.7123.8823.446,700
Sep 10, 202423.9023.9023.8123.8123.372,000
Sep 9, 202423.9023.9023.8123.8123.371,300
Sep 6, 202423.8823.8823.8023.8723.433,600
Sep 5, 202423.9123.9423.7223.9023.4613,085
Sep 4, 202423.9023.9523.9023.9523.5116,495
Sep 3, 202423.9023.9023.8323.8523.411,390
Aug 30, 202423.7123.9723.7123.9723.533,130
Aug 29, 202423.7023.8723.7023.8023.364,070
Aug 28, 202423.7023.7023.6923.7023.271,400
Aug 27, 202423.6423.8023.4423.4423.0111,156
Aug 26, 202423.6223.6623.5923.6623.237,300
Aug 23, 202423.6423.6923.6023.6923.2612,200
Aug 22, 202423.7023.7523.6223.7523.313,100
Aug 21, 202423.7623.7823.6123.6123.1882,800
Aug 20, 202423.6423.8223.6423.7523.3159,400
Aug 19, 202423.8223.8223.7523.7523.315,100
Aug 16, 202423.4723.6223.4523.6223.1911,240
Aug 15, 202423.1823.7623.1523.4723.0447,841
Aug 14, 202422.8023.1122.8023.1122.6911,464
Aug 13, 202422.8122.8122.8122.8122.391,200
Aug 12, 202422.5722.7022.5722.7022.28915
Aug 9, 202422.7222.8922.7222.8922.47700
Aug 8, 202422.5722.7222.5722.7222.3019,100
Aug 7, 202422.5022.7222.4622.7222.308,300
Aug 6, 202422.5722.5822.3622.5022.099,160
Aug 2, 202422.6522.6522.3622.3621.955,200
Aug 1, 2024 0.43 Dividend
Aug 1, 202422.6022.7622.6022.7022.2811,455
Jul 31, 202422.8022.9222.6622.9222.0816,547
Jul 30, 202423.0323.0322.6522.7921.964,210
Jul 29, 202423.0323.2022.7522.7521.928,745
Jul 26, 202423.1623.1622.9922.9922.155,278
Jul 25, 202423.1023.2123.0223.0222.186,454
Jul 24, 202422.9723.1822.9723.0222.185,957
Jul 23, 202422.8022.9822.7522.9722.1316,700
Jul 22, 202422.5822.7022.5422.6321.804,700
Jul 19, 202422.6122.6122.4422.4421.6213,339
Jul 18, 202422.4922.6422.4922.5021.6811,841
Jul 17, 202422.4322.5022.4122.4321.614,575
Jul 16, 202422.4522.4722.4222.4621.645,600
Jul 15, 202422.3522.4722.3522.4721.656,869
Jul 12, 202422.2022.3522.2022.3421.529,100
Jul 11, 202422.4122.4122.2022.2021.394,000
Jul 10, 202422.2522.3122.1922.2721.468,700
Jul 9, 202422.2022.2822.1922.2821.4719,332
Jul 8, 202421.9522.2021.9522.2021.3915,400
Jul 5, 202421.9621.9921.9521.9921.192,400
Jul 4, 202421.6521.8521.6221.8521.054,800
Jul 3, 202421.6521.7021.5921.6020.818,164
Jul 2, 202421.4521.8421.4521.6520.864,900
Jun 28, 202421.0221.5921.0221.5920.806,313
Jun 27, 202421.0221.0521.0021.0120.243,700
Jun 26, 202421.0021.0020.9020.9020.142,700
Jun 25, 202421.0521.0520.8520.8520.097,869
Jun 24, 202420.8620.8620.8320.8420.082,300
Jun 21, 202420.6620.8020.6520.6519.901,700
Jun 20, 202420.3720.5520.3520.5519.8029,180
Jun 19, 202420.7620.7620.3020.3119.5716,334
Jun 18, 202421.1421.1420.6220.6219.8712,051
Jun 17, 202421.1421.1420.5820.5819.8317,312
Jun 14, 202421.0021.0121.0021.0020.233,235
Jun 13, 202421.3921.3920.9620.9620.192,908
Jun 12, 202421.3121.4021.3021.4020.626,200
Jun 11, 202421.4521.4521.4421.4420.662,900
Jun 10, 202421.3121.3621.2821.3020.526,906
Jun 7, 202421.5821.5821.3521.3520.576,404
Jun 6, 202421.8021.8121.6021.6020.819,163
Jun 5, 202421.9421.9521.7121.7420.958,950
Jun 4, 202421.9922.0521.9922.0021.203,913
Jun 3, 202422.0122.1421.9522.1421.3358,030
May 31, 202421.8222.1621.8222.1221.31900
May 30, 202422.1422.1622.0522.0521.244,000
May 29, 202422.1722.3422.1422.2021.3956,102
May 28, 202422.1422.2022.0622.2021.39104,500
May 27, 202421.9522.1521.5722.1221.3113,286
May 24, 202421.6921.9621.5621.9521.153,150
May 23, 202421.7321.8221.6421.8221.0210,207
May 22, 202421.8221.9321.7421.7520.953,074
May 21, 202422.0222.0221.7021.7020.917,845
May 17, 202422.1322.1522.0422.0521.241,700
May 16, 202422.1522.1922.1522.1521.343,400
May 15, 202422.2022.2022.1622.1621.352,900
May 14, 202422.2322.2722.2022.2021.393,351
May 13, 202422.3222.3222.2322.2321.421,500
May 10, 202422.3522.3522.2722.2721.46800
May 9, 202422.2522.2722.2222.2721.466,582
May 8, 202422.3522.3522.2022.2721.4655,300
May 7, 202422.3522.3522.3022.3521.5318,753
May 6, 202422.2522.4522.2422.3521.5313,425
May 3, 202422.3822.3822.3422.3421.524,518
May 2, 202422.3222.4722.1122.3721.5513,070
May 1, 202422.4022.4322.2622.4321.614,301
Apr 30, 2024 0.29 Dividend
Apr 30, 202422.4522.5022.2622.3821.5666,563
Apr 29, 202422.4322.5022.3822.4821.3813,083
Apr 26, 202421.6722.1021.6722.1021.0214,225
Apr 25, 202421.5021.5021.4121.4120.372,200
Apr 24, 202421.7521.7521.4921.5620.514,290
Apr 23, 202421.4021.5021.4021.5020.451,478
Apr 22, 202421.4421.5521.3521.4120.372,200
Apr 19, 202421.6821.6821.4421.4420.3913,499
Apr 18, 202421.6521.6721.5921.6720.612,100
Apr 17, 202421.6021.6021.6021.6020.55-
Apr 16, 202421.5721.6021.5721.6020.554,874
Apr 15, 202421.7121.7521.5621.5620.519,100
Apr 12, 202421.6121.6521.5921.6120.564,115
Apr 11, 202421.8021.8021.6021.6020.554,500
Apr 10, 202421.5021.5721.5021.5720.521,984
Apr 9, 202421.3521.4521.3521.4020.361,200
Apr 8, 202421.1621.2621.1621.2520.217,700
Apr 5, 202421.2521.2521.2521.2520.21100
Apr 4, 202421.1021.1021.1021.1020.07200
Apr 3, 202421.1521.1521.0521.0620.032,800
Apr 2, 202421.1321.1321.0221.0520.0259,157
Apr 1, 202421.1021.1521.0621.0620.032,100
Mar 28, 202421.1021.2021.1021.2020.171,099
Mar 27, 202420.8621.0020.8621.0019.981,443
Mar 26, 202421.2521.2521.0521.1020.0747,633
Mar 25, 202421.1821.2221.1821.2220.181,835
Mar 22, 202421.3421.3421.2521.2520.2111,971
Mar 21, 202421.2521.5921.2521.5920.543,614
Mar 20, 202421.4121.4121.2521.2520.212,631
Mar 19, 202421.1521.1721.0021.1720.141,000
Mar 18, 202421.1221.1220.9120.9119.89472
Mar 15, 202420.5021.0020.5020.9519.93158,800
Mar 14, 202420.7820.7820.5020.5019.502,800
Mar 13, 202420.7620.8620.7320.8619.8418,914
Mar 12, 202420.6420.7220.6420.7219.719,000
Mar 11, 202420.6020.6020.5020.5519.5525,600
Mar 8, 202420.5820.6720.4820.6619.651,500
Mar 7, 202420.6920.7020.6520.6919.686,161
Mar 6, 202420.6920.6920.5920.6519.6432,305
Mar 5, 202420.6120.6120.6120.6119.602,800
Mar 4, 202420.6520.6520.5520.5519.551,314
Mar 1, 202420.6420.7020.5020.7019.6952,835
Feb 29, 202420.5520.6620.5520.6519.648,900
Feb 28, 202420.5020.5020.5020.5019.50-
Feb 27, 202420.4120.5120.4120.5019.504,450
Feb 26, 202420.4120.4120.4120.4119.41200
Feb 23, 202420.5020.5020.4320.4319.432,082
Feb 22, 202420.3920.3920.3920.3919.39425
Feb 21, 202420.2620.4520.2620.4519.4511,100
Feb 20, 202420.2720.3920.2520.3519.365,800
Feb 16, 202420.2120.3020.2020.2019.213,100
Feb 15, 202421.1321.1320.4020.4019.402,300
Feb 14, 202420.4520.5020.4120.4519.455,800
Feb 13, 202420.4220.4620.4020.4019.403,896
Feb 12, 202420.4020.4020.2920.3019.311,300
Feb 9, 202420.0620.2620.0620.2619.272,780
Feb 8, 202420.3520.5020.3420.4919.495,168
Feb 7, 202420.3020.3520.3020.3519.36200
Feb 6, 202420.3120.3620.3020.3519.364,089
Feb 5, 202420.2520.4520.2520.4519.4510,400
Feb 2, 202420.2520.3020.0920.3019.3125,420
Feb 1, 202420.2120.4320.1020.2919.3038,806
Jan 31, 2024 0.29 Dividend
Jan 31, 202420.1520.2520.1520.2519.264,000