Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Free Realtime Quote CAD

Pembina Pipeline Corporation (PPL-PS.TO)

Compare
25.11
-0.01
(-0.06%)
As of 9:39:11 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202525.1125.1125.1125.1125.111,102
Mar 11, 202525.1325.1325.1325.1325.13300
Mar 10, 202525.0725.0725.0625.0725.072,100
Mar 7, 202525.0825.2825.0825.2825.281,079
Mar 6, 202525.0825.0925.0625.0625.0611,000
Mar 5, 202525.0425.0425.0425.0425.041,000
Mar 4, 202525.0625.0625.0225.0625.0648,311
Mar 3, 202525.0625.0825.0625.0625.0611,300
Feb 28, 202525.0825.0825.0525.0725.079,698
Feb 27, 202525.0525.1025.0525.1025.10111,670
Feb 26, 202525.0425.0625.0325.0325.0326,860
Feb 25, 202525.0225.0225.0025.0225.0210,341
Feb 24, 202524.9525.0424.9525.0025.0062,900
Feb 21, 202524.9924.9924.9524.9524.951,400
Feb 20, 202525.0025.0025.0025.0025.00500
Feb 19, 202525.0025.0025.0025.0025.0041,200
Feb 18, 202525.0125.0325.0025.0325.033,001
Feb 14, 202525.0025.0324.9825.0325.037,445
Feb 13, 202525.0025.0025.0025.0025.0022,200
Feb 12, 202524.9525.0024.9525.0025.005,098
Feb 11, 202524.9724.9724.9624.9624.963,395
Feb 10, 202524.9124.9124.9124.9124.915,500
Feb 7, 202524.9324.9524.9024.9024.901,738
Feb 6, 202524.9524.9524.9024.9024.90838
Feb 5, 202524.9724.9724.8624.8624.866,838
Feb 4, 202524.9624.9624.9024.9024.90139,107
Feb 3, 202524.8124.9124.8124.9024.903,000
Jan 31, 202524.9524.9724.9424.9724.976,648
Jan 30, 202524.9524.9524.9524.9524.95800
Jan 29, 202524.9524.9524.8924.8924.8913,041
Jan 28, 202524.8624.8824.8624.8824.8846,450
Jan 27, 202524.8624.8724.8624.8624.8644,300
Jan 24, 202524.8624.8624.8624.8624.861,100
Jan 23, 202524.8624.9424.8524.9424.943,601
Jan 22, 202524.8824.8824.8624.8624.8645,227
Jan 21, 202524.8524.8524.8524.8524.85-
Jan 20, 202524.8524.8524.8524.8524.85-
Jan 17, 202524.8524.8824.8424.8524.8548,695
Jan 16, 202524.9424.9424.8024.8024.8037,978
Jan 15, 202524.9124.9524.9124.9324.9310,890
Jan 14, 202524.9624.9624.9024.9124.914,100
Jan 13, 202524.8724.8724.8724.8724.87300
Jan 10, 202524.9424.9424.8724.8724.873,800
Jan 9, 202524.8924.9324.8824.9324.934,048
Jan 8, 202524.7724.9924.7724.9924.992,040
Jan 7, 202524.8624.8724.8524.8624.861,600
Jan 6, 202524.9924.9924.9824.9824.98200
Jan 3, 202524.7825.0024.7725.0025.002,566
Jan 2, 202524.7724.7724.7724.7724.77300
Dec 31, 202424.7024.8524.7024.8324.839,212
Dec 30, 202424.7524.7524.7224.7224.72680
Dec 27, 202424.7024.7024.7024.7024.70-
Dec 24, 202424.7624.7624.6524.7024.702,900
Dec 23, 202424.6824.6824.6824.6824.68500
Dec 20, 202424.6624.6724.6624.6624.66400
Dec 19, 202424.6824.6824.6524.6524.6575,600
Dec 18, 202424.6424.6724.6424.6524.653,700
Dec 17, 202424.8524.8524.8524.8524.85-
Dec 16, 2024 0.29 Dividend
Dec 16, 202424.8224.8524.6924.8524.859,036
Dec 13, 202424.8624.9324.8224.9324.6444,000
Dec 12, 202424.8624.9524.8424.8524.5649,400
Dec 11, 202424.9024.9624.8224.8224.5313,703
Dec 10, 202424.8724.8824.8724.8824.591,200
Dec 9, 202424.8224.8224.7924.8024.518,100
Dec 6, 202424.9524.9624.9524.9624.671,600
Dec 5, 202424.9024.9124.9024.9124.621,635
Dec 4, 202424.9124.9124.8824.8824.592,900
Dec 3, 202424.8624.9024.8624.9024.611,200
Dec 2, 202424.9925.0024.8024.8324.543,300
Nov 29, 202424.8925.0024.8925.0024.714,168
Nov 28, 202424.9024.9024.9024.9024.61284
Nov 27, 202424.7924.7924.7924.7924.50-
Nov 26, 202424.7424.8324.7424.7924.50970
Nov 25, 202424.7224.8924.7224.8924.603,045
Nov 22, 202424.6624.6624.6624.6624.37-
Nov 21, 202424.6724.7224.6624.6624.379,805
Nov 20, 202424.6524.6524.6224.6224.331,200
Nov 19, 202424.7024.7424.6724.7424.453,532
Nov 18, 202424.6624.6824.6624.6824.39900
Nov 15, 202424.6724.6724.6724.6724.38100
Nov 14, 202424.6524.6724.6224.6524.362,475
Nov 13, 202424.6324.6324.6324.6324.34200
Nov 12, 202424.6324.6324.6124.6124.322,000
Nov 11, 202424.5524.5524.5524.5524.26-
Nov 8, 202424.5024.5524.5024.5524.262,600
Nov 7, 202424.4424.4424.4424.4424.15-
Nov 6, 202424.4424.4424.4424.4424.15200
Nov 5, 202424.4724.4724.4724.4724.18-
Nov 4, 202424.4724.4724.4724.4724.185,700
Nov 1, 202424.4824.4824.4824.4824.19300
Oct 31, 202424.5024.5024.4024.4024.112,572
Oct 30, 202424.5024.5024.4924.4924.2032,870
Oct 29, 202424.5724.5724.3724.3724.087,505
Oct 28, 202424.5724.5724.5724.5724.281,400
Oct 25, 202424.5424.5424.5424.5424.25200
Oct 24, 202424.5624.5624.5424.5424.251,700
Oct 23, 202424.5624.5624.5624.5624.27300
Oct 22, 202424.5624.5624.5524.5524.262,000
Oct 21, 202424.5124.5124.5124.5124.222,233
Oct 18, 202424.5324.6524.5124.6524.365,336
Oct 17, 202424.5024.6024.4924.5524.2617,758
Oct 16, 202424.5924.5924.4724.4924.203,937
Oct 15, 202424.6124.6324.6124.6224.332,191
Oct 11, 202424.6124.6724.6124.6424.352,700
Oct 10, 202424.6724.6724.6224.6224.331,100
Oct 9, 202424.6124.6524.5224.5224.234,400
Oct 8, 202424.6624.6824.6024.6024.313,050
Oct 7, 202424.6124.6124.6124.6124.32300
Oct 4, 202424.6024.6524.6024.6524.362,100
Oct 3, 202424.6024.6024.6024.6024.31800
Oct 2, 202424.6024.6024.4524.4524.161,900
Oct 1, 202424.4924.6024.4924.6024.311,700
Sep 30, 202424.3124.5024.3124.5024.212,145
Sep 27, 202424.3124.3524.3124.3524.061,800
Sep 26, 202424.3124.3124.2624.3124.021,100
Sep 25, 202424.2724.3524.2724.3124.0236,300
Sep 24, 202424.3324.3324.3324.3324.04100
Sep 23, 202424.4924.5024.3424.3424.055,003
Sep 20, 202424.2624.2624.2624.2623.98-
Sep 19, 202424.2624.2624.2624.2623.98100
Sep 18, 202424.3524.3524.3524.3524.06-
Sep 17, 202424.3524.3524.1024.3524.061,900
Sep 16, 2024 0.29 Dividend
Sep 16, 202424.3924.4024.3024.4024.1113,485
Sep 13, 202424.3024.4924.3024.4923.917,659
Sep 12, 202424.4324.4324.3124.3123.74500
Sep 11, 202424.3424.3424.3424.3423.77100
Sep 10, 202424.3024.3024.3024.3023.73300
Sep 9, 202424.4424.5024.3024.3023.737,786
Sep 6, 202424.3524.4524.3024.4523.875,203
Sep 5, 202424.4024.4024.4024.4023.83-
Sep 4, 202424.4024.4124.4024.4023.83725
Sep 3, 202424.3524.3524.3324.3323.767,903
Aug 30, 202424.4124.4324.4124.4323.85400
Aug 29, 202424.5024.5024.5024.5023.9241,204
Aug 28, 202424.3724.3724.3224.3223.751,340
Aug 27, 202424.5224.5224.3424.3423.772,125
Aug 26, 202424.5124.5224.5024.5023.922,000
Aug 23, 202424.6224.6924.4524.6924.118,482
Aug 22, 202424.5024.5024.5024.5023.921,000
Aug 21, 202424.4624.4624.4624.4623.88200
Aug 20, 202424.6624.6624.4524.5323.952,000
Aug 19, 202424.3724.5024.3624.5023.924,700
Aug 16, 202424.5424.5424.5424.5423.96-
Aug 15, 202424.1024.5424.1024.5423.962,350
Aug 14, 202424.2524.2524.2524.2523.68-
Aug 13, 202424.0024.2523.9724.2523.686,600
Aug 12, 202424.2624.2624.2624.2623.69-
Aug 9, 202424.2624.2624.2624.2623.69200
Aug 8, 202423.9524.0423.9524.0423.4710,300
Aug 7, 202423.9824.1423.9824.0923.521,500
Aug 6, 202423.6724.0823.6723.9923.42404
Aug 2, 202424.1424.1924.1324.1923.621,253
Aug 1, 202424.1924.1924.1924.1923.62-
Jul 31, 202424.0624.1924.0024.1923.6223,056
Jul 30, 202424.0024.0724.0024.0523.483,903
Jul 29, 202424.0124.2023.9023.9023.342,350
Jul 26, 202424.2924.2924.1624.1623.591,948
Jul 25, 202424.1524.2524.1524.2523.6829,100
Jul 24, 202424.2524.2524.2424.2523.681,500
Jul 23, 202424.0924.2024.0924.2023.632,300
Jul 22, 202424.0324.0524.0324.0523.481,000
Jul 19, 202424.1024.1024.0324.0323.465,889
Jul 18, 202424.2024.2024.0624.1323.567,000
Jul 17, 202424.1424.1424.1024.1023.535,200
Jul 16, 202424.1024.1424.1024.1023.5351,158
Jul 15, 202424.1524.1524.1524.1523.589,300
Jul 12, 202424.1324.1524.1324.1523.583,829
Jul 11, 202424.1024.1024.0024.1023.5313,200
Jul 10, 202424.1724.2024.0124.0123.447,600
Jul 9, 202424.0524.1824.0524.1523.5890,741
Jul 8, 202423.9524.1023.9524.1023.533,100
Jul 5, 202424.0024.0023.9023.9523.3939,100
Jul 4, 202424.0524.0524.0524.0523.48200
Jul 3, 202424.0524.1024.0524.1023.531,700
Jul 2, 202424.0224.0524.0024.0523.481,276
Jun 28, 202424.1024.1023.7224.0823.513,791
Jun 27, 202423.9524.0423.9524.0023.434,930
Jun 26, 202423.6123.9023.6123.9023.345,769
Jun 25, 202423.6023.7423.6023.6523.097,753
Jun 24, 202423.3623.7023.3623.7023.143,400
Jun 21, 202423.4123.6523.2523.3022.753,000
Jun 20, 202423.1023.4023.1023.4022.859,400
Jun 19, 202423.1223.1523.0623.0822.5428,464
Jun 18, 202423.0523.1023.0023.0022.464,348
Jun 17, 2024 0.29 Dividend
Jun 17, 202423.4423.4423.0523.1022.566,755
Jun 14, 202423.4423.4523.2023.4522.612,932
Jun 13, 202423.5123.5523.4023.5522.715,900
Jun 12, 202423.6023.6423.5123.5122.673,028
Jun 11, 202423.6023.6223.6023.6022.769,800
Jun 10, 202423.6023.6023.6023.6022.769,400
Jun 7, 202423.4923.5023.3523.5022.667,800
Jun 6, 202423.7123.7123.4423.4922.6528,600
Jun 5, 202423.8523.9023.8423.8623.017,900
Jun 4, 202423.9023.9023.9023.9023.0561,200
Jun 3, 202423.9623.9623.8623.9123.0614,200
May 31, 202423.9524.0023.9524.0023.141,800
May 30, 202423.9223.9323.9223.9323.071,600
May 29, 202423.9523.9523.9323.9323.0718,532
May 28, 202424.0024.1923.9524.0723.213,786
May 27, 202424.0024.2023.9924.2023.339,926
May 24, 202423.9223.9223.8723.9023.059,000
May 23, 202423.9024.0023.9024.0023.143,383
May 22, 202423.9924.0623.9023.9023.051,707
May 21, 202423.9424.0123.9424.0023.144,700
May 17, 202423.9023.9023.9023.9023.0525,000
May 16, 202423.9023.9923.9023.9923.133,000
May 15, 202423.9023.9123.9023.9023.052,297
May 14, 202423.8523.8523.8523.8523.00300
May 13, 202423.8623.8623.8523.8523.00700
May 10, 202423.7723.7723.7723.7722.92-
May 9, 202423.8023.9523.7723.7722.922,324
May 8, 202423.8023.9923.8023.8022.953,000
May 7, 202423.7523.8023.7523.8022.952,400
May 6, 202423.5223.5223.5223.5222.68-
May 3, 202423.5223.5223.5223.5222.68135
May 2, 202424.0024.0323.7524.0323.174,856
May 1, 202423.7024.0023.7024.0023.143,161
Apr 30, 202423.5023.7523.4223.7522.906,888
Apr 29, 202423.5023.5023.4123.4822.642,832
Apr 26, 202423.4023.4023.4023.4022.561,600
Apr 25, 202423.2823.2823.2823.2822.45100
Apr 24, 202423.4023.4023.3023.3522.523,208
Apr 23, 202423.3623.4023.3623.4022.56900
Apr 22, 202423.3823.8123.3523.8122.961,401
Apr 19, 202423.5223.5223.4023.4322.597,036
Apr 18, 202423.6223.6223.5523.5522.711,900
Apr 17, 202423.5523.5523.5523.5522.712,200
Apr 16, 202423.4523.4623.4023.4622.6288,100
Apr 15, 202423.3623.4523.3523.3522.523,700
Apr 12, 202423.3623.3623.3623.3622.52624
Apr 11, 202423.4023.4023.4023.4022.56-
Apr 10, 202423.4023.5523.4023.4022.564,500
Apr 9, 202423.6823.7523.6523.7522.902,486
Apr 8, 202423.6623.6623.6623.6622.81-
Apr 5, 202423.7523.7523.6623.6622.81500
Apr 4, 202423.6723.6723.6523.6522.80350
Apr 3, 202423.6523.6523.6523.6522.80300
Apr 2, 202423.5823.7223.5823.7122.864,400
Apr 1, 202423.5423.5623.5023.5022.661,600
Mar 28, 202423.5423.5423.5423.5422.70534
Mar 27, 202423.4423.5923.4023.5722.7323,202
Mar 26, 202423.5523.5523.4323.4322.591,748
Mar 25, 202423.4223.4223.4223.4222.58300
Mar 22, 202423.4023.4023.3423.3422.513,035
Mar 21, 202423.4023.4823.4023.4822.642,077
Mar 20, 202423.4023.4023.4023.4022.56900
Mar 19, 202423.3323.4723.3323.4722.63250
Mar 18, 202423.6923.6923.6923.6922.84-
Mar 15, 202423.3823.7023.3823.6922.8475,600
Mar 14, 2024 0.29 Dividend
Mar 14, 202423.4523.4523.4523.4522.611,317
Mar 13, 202423.7023.7023.7023.7022.57700
Mar 12, 202423.8023.8023.8023.8022.67100

Related Tickers

ENB-PH.TO Enbridge Inc
20.53
0.00%
 
ENB-PT.TO Enbridge Inc
20.84
-0.05%
 
KEY.TO Keyera Corp.
42.69
+0.16%
 
SOBO.TO South Bow Corporation
36.60
+0.60%