Toronto - Free Realtime Quote CAD

Pembina Pipeline Corporation (PPL.TO)

Compare
52.46
-0.72
(-1.35%)
As of 12:00:00 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 202553.0053.1652.3652.4652.46309,880
Jan 24, 202553.4053.5453.0253.1853.181,941,600
Jan 23, 202553.8854.0953.3353.4353.431,035,500
Jan 22, 202553.3554.0353.1553.6453.642,242,200
Jan 21, 202554.8054.8753.9354.0354.032,915,700
Jan 20, 202554.2454.9254.2054.7054.70799,400
Jan 17, 202553.4854.3553.4254.2154.216,361,300
Jan 16, 202552.9453.3752.7053.3453.341,372,200
Jan 15, 202553.3153.5952.8752.9552.951,290,500
Jan 14, 202552.1252.8351.9452.7352.731,874,400
Jan 13, 202552.2752.9752.0352.2952.291,598,500
Jan 10, 202553.3753.4352.0452.3552.352,571,300
Jan 9, 202553.1553.2552.9753.1253.12647,800
Jan 8, 202552.5553.2352.3853.1653.161,363,000
Jan 7, 202552.5752.9352.4352.6152.611,834,800
Jan 6, 202553.6053.6052.3252.4352.433,319,300
Jan 3, 202553.4853.7753.1653.3953.391,346,400
Jan 2, 202553.5053.7953.0853.4553.451,664,300
Dec 31, 202452.8653.1252.7853.1153.111,675,300
Dec 30, 202452.6452.9852.4352.7752.773,599,900
Dec 27, 202452.6952.9352.3952.6952.692,628,900
Dec 24, 202453.0553.1852.3453.0553.05735,100
Dec 23, 202452.2452.5751.7352.5652.563,522,500
Dec 20, 202451.7852.4051.4252.3652.3610,084,800
Dec 19, 202451.9752.1551.3451.9051.904,401,300
Dec 18, 202452.6853.0951.8051.8151.816,792,200
Dec 17, 202453.2553.2752.7753.0053.005,858,200
Dec 16, 2024 0.69 Dividend
Dec 16, 202453.9053.9653.0053.2753.272,213,400
Dec 13, 202454.4154.7954.1254.6153.928,998,200
Dec 12, 202455.2155.4054.6354.9454.254,164,000
Dec 11, 202455.2955.9055.0255.1854.4811,401,400
Dec 10, 202455.6355.6554.8855.2754.578,239,700
Dec 9, 202455.9556.1055.3055.6754.973,549,600
Dec 6, 202456.8956.9155.5755.8255.112,659,100
Dec 5, 202456.4656.9156.3556.9156.192,892,100
Dec 4, 202456.7156.7856.1156.4455.732,051,900
Dec 3, 202456.6556.7456.0356.5255.812,443,700
Dec 2, 202457.6657.9256.3856.4755.762,342,100
Nov 29, 202457.4658.0857.3957.6856.951,189,300
Nov 28, 202457.8258.0057.6457.7156.98313,300
Nov 27, 202458.0758.2757.4957.7857.051,396,700
Nov 26, 202458.3458.5957.5157.9757.242,536,100
Nov 25, 202459.8059.9358.1558.1757.446,974,200
Nov 22, 202460.3760.7259.9660.0159.251,841,700
Nov 21, 202459.3860.3359.3160.3159.552,164,100
Nov 20, 202459.3759.7658.9159.3758.622,065,900
Nov 19, 202458.2759.2858.0359.2658.513,280,900
Nov 18, 202458.5059.1058.4858.6057.864,489,200
Nov 15, 202458.5558.7357.9758.6657.921,597,800
Nov 14, 202458.1958.9658.0858.7658.021,600,600
Nov 13, 202457.9858.2957.5358.1357.401,416,300
Nov 12, 202457.6458.0857.3457.7957.061,664,400
Nov 11, 202457.0357.7857.0357.6956.961,082,500
Nov 8, 202457.2857.5056.8557.0056.281,356,600
Nov 7, 202456.6057.2856.2657.1356.411,654,900
Nov 6, 202457.8358.3455.2356.5755.863,417,800
Nov 5, 202458.4058.6158.0158.4957.751,726,300
Nov 4, 202458.1058.8658.0058.4357.691,094,400
Nov 1, 202458.3658.5457.9458.0757.341,252,700
Oct 31, 202458.1258.5358.0058.2557.512,133,800
Oct 30, 202458.2558.4858.0058.2757.531,324,500
Oct 29, 202458.3858.5057.6758.2557.511,382,600
Oct 28, 202458.7258.9658.3358.5257.781,210,800
Oct 25, 202459.1059.2458.7359.0758.321,119,900
Oct 24, 202458.6659.2058.6559.0458.29885,900
Oct 23, 202459.3259.3558.6758.9458.20708,800
Oct 22, 202459.2859.5459.1059.4058.651,274,000
Oct 21, 202459.5459.8259.1859.4458.69913,700
Oct 18, 202459.7359.8659.1359.4558.701,781,400
Oct 17, 202459.0859.8559.0459.8259.062,053,300
Oct 16, 202458.4559.1558.3759.1258.372,282,100
Oct 15, 202458.0558.4657.9658.4657.722,018,100
Oct 11, 202458.5258.9358.4358.8058.061,161,800
Oct 10, 202458.3158.4458.0258.2257.482,683,600
Oct 9, 202457.4258.2957.2558.2357.492,174,300
Oct 8, 202457.8358.1157.3457.6756.942,636,700
Oct 7, 202458.0058.3457.8058.1257.393,163,100
Oct 4, 202457.7458.0657.5157.8857.151,935,100
Oct 3, 202456.9957.5656.7957.4956.762,972,600
Oct 2, 202456.8857.1956.5757.0656.341,277,300
Oct 1, 202455.6456.6455.5556.6155.892,243,000
Sep 30, 202456.0056.0055.3655.7555.052,666,900
Sep 27, 202455.4955.7355.4155.6954.99871,600
Sep 26, 202454.9855.5554.9855.4554.751,933,000
Sep 25, 202455.7455.8655.1955.4454.742,776,800
Sep 24, 202455.8956.0855.4855.6154.913,452,400
Sep 23, 202454.7955.6154.7955.5154.814,812,000
Sep 20, 202454.7555.1854.3755.0754.377,284,700
Sep 19, 202455.0055.1854.3654.7454.053,603,000
Sep 18, 202455.4555.4554.3854.7154.027,591,600
Sep 17, 202455.3855.6355.0755.2954.595,211,700
Sep 16, 2024 0.69 Dividend
Sep 16, 202455.6055.7455.0155.3254.625,323,200
Sep 13, 202455.4356.3055.4256.1054.716,336,800
Sep 12, 202454.7555.5154.5055.3954.026,291,900
Sep 11, 202455.1155.2954.2854.6953.337,271,500
Sep 10, 202455.5555.5654.6555.2453.874,524,000
Sep 9, 202454.9455.8354.9455.5354.154,674,000
Sep 6, 202454.8955.3854.5554.9153.554,147,600
Sep 5, 202455.0455.2754.8254.9053.543,074,500
Sep 4, 202454.7055.0554.6054.8353.472,431,500
Sep 3, 202454.0354.9053.7854.7453.383,115,900
Aug 30, 202453.9054.4353.8654.2952.941,375,500
Aug 29, 202454.0054.1353.6353.9852.643,161,200
Aug 28, 202453.9554.3253.3453.7852.452,739,300
Aug 27, 202454.5554.6054.0054.0552.712,058,400
Aug 26, 202453.9554.5453.9054.3653.013,218,700
Aug 23, 202453.4653.9353.4653.8052.472,508,600
Aug 22, 202453.0453.4853.0453.3452.021,620,000
Aug 21, 202452.7453.0852.6653.0051.691,786,700
Aug 20, 202452.6252.8152.3752.6951.382,337,600
Aug 19, 202452.6152.9652.5152.6851.374,942,700
Aug 16, 202452.4652.6352.2252.5351.232,862,900
Aug 15, 202452.5052.8152.3752.6851.371,714,400
Aug 14, 202452.2752.4251.9852.3451.041,142,900
Aug 13, 202452.1352.4251.8752.1650.871,487,500
Aug 12, 202453.1353.2752.0952.2050.911,445,000
Aug 9, 202453.0853.5852.4553.1051.781,538,300
Aug 8, 202452.3753.2952.3752.9951.682,277,900
Aug 7, 202452.6953.0752.4352.6751.361,910,700
Aug 6, 202451.9352.7551.5752.4251.123,011,700
Aug 2, 202452.9253.0552.5052.9451.631,658,700
Aug 1, 202453.5453.8253.0753.3652.041,612,700
Jul 31, 202453.3753.7253.2453.5152.182,178,300
Jul 30, 202452.7253.3652.6353.2051.881,906,700
Jul 29, 202453.0453.1452.4752.7251.41801,100
Jul 26, 202452.8153.1752.8152.9451.631,061,600
Jul 25, 202452.8253.2052.5652.6851.372,138,700
Jul 24, 202452.8553.0852.5452.8651.551,300,500
Jul 23, 202452.4353.0552.1252.8851.571,854,500
Jul 22, 202452.0952.6052.0052.4751.174,664,500
Jul 19, 202451.7252.1951.7252.0150.721,817,100
Jul 18, 202451.5951.9951.4651.8850.593,391,400
Jul 17, 202451.2751.8251.2751.5650.282,732,100
Jul 16, 202451.2551.6251.1251.3650.092,603,300
Jul 15, 202451.5151.7551.3151.3250.051,789,400
Jul 12, 202451.4051.6351.2551.4950.211,575,700
Jul 11, 202451.2651.4351.0751.1449.871,692,200
Jul 10, 202450.8551.4750.7551.2249.952,719,900
Jul 9, 202450.7050.9750.4450.7149.45960,200
Jul 8, 202450.9451.0750.7450.8149.551,221,700
Jul 5, 202451.3351.4050.9251.0949.821,122,900
Jul 4, 202451.4351.4851.2551.3650.09260,800
Jul 3, 202451.4751.6751.1351.1949.92913,100
Jul 2, 202450.8851.3250.6551.2249.952,933,700
Jun 28, 202451.1151.2250.6750.7649.503,723,000
Jun 27, 202450.3951.0050.2450.9349.671,615,200
Jun 26, 202450.2250.4149.8250.3149.063,063,100
Jun 25, 202450.2050.2449.6850.1748.932,667,100
Jun 24, 202449.5450.1249.4550.0248.786,861,000
Jun 21, 202449.4749.7649.1949.2047.989,120,900
Jun 20, 202449.5849.8849.3449.5748.346,232,600
Jun 19, 202449.6549.8049.2949.5448.313,547,600
Jun 18, 202449.6450.0949.5049.6948.465,208,700
Jun 17, 2024 0.69 Dividend
Jun 17, 202450.1050.1949.2049.5948.365,919,600
Jun 14, 202450.7350.9850.4350.9248.994,569,900
Jun 13, 202451.2551.2850.7350.9649.021,453,400
Jun 12, 202451.3551.5951.1451.2549.304,703,200
Jun 11, 202450.9251.3150.7751.0949.156,183,100
Jun 10, 202451.0851.3550.8551.3049.352,644,100
Jun 7, 202450.9451.0550.6650.9749.032,074,200
Jun 6, 202450.2851.1250.2051.0649.121,910,000
Jun 5, 202450.3150.5250.0450.2148.301,571,700
Jun 4, 202450.1550.3049.6450.1948.281,959,800
Jun 3, 202450.5750.9250.2350.2848.372,325,000
May 31, 202449.6350.6749.6150.6348.714,558,000
May 30, 202449.8449.9949.4349.5847.701,396,900
May 29, 202450.1150.1149.6449.9048.006,207,200
May 28, 202449.8550.3949.5950.1848.275,015,900
May 27, 202449.7749.9649.6149.7647.872,837,500
May 24, 202450.0250.1749.8049.8847.984,194,300
May 23, 202450.4550.5649.5649.7947.905,730,300
May 22, 202450.4250.4549.9050.1348.235,572,400
May 21, 202450.5650.7350.3550.6648.745,783,900
May 17, 202450.6850.7150.1650.3048.393,372,400
May 16, 202450.6550.8050.4850.5348.612,015,200
May 15, 202450.5750.9750.5550.6848.751,475,800
May 14, 202450.5650.7250.2150.6048.68976,200
May 13, 202450.5450.6150.1550.3948.481,030,800
May 10, 202450.5550.8750.0350.3548.441,865,400
May 9, 202450.2050.3949.9850.1248.221,479,500
May 8, 202449.1850.1949.1850.0848.183,333,500
May 7, 202449.2449.5049.1949.4547.571,799,500
May 6, 202448.7549.3048.6149.0447.182,107,300
May 3, 202448.6748.8348.4548.5546.711,567,800
May 2, 202448.2448.7247.9548.3846.541,796,400
May 1, 202448.3848.5747.7147.7445.932,303,100
Apr 30, 202449.3049.3648.3848.4446.601,596,100
Apr 29, 202448.9949.3948.9549.3147.441,090,100
Apr 26, 202448.9449.0448.5348.9647.101,467,300
Apr 25, 202448.4448.8548.2348.7846.931,404,600
Apr 24, 202448.3748.7048.3148.6346.782,828,100
Apr 23, 202448.0948.5447.9348.5046.661,567,800
Apr 22, 202447.9648.3247.6648.0846.252,533,800
Apr 19, 202447.3448.1547.2347.9846.161,837,400
Apr 18, 202447.1047.5247.0347.2045.412,583,500
Apr 17, 202447.2547.3346.7147.0145.222,001,200
Apr 16, 202447.4447.5947.0347.2745.471,967,800
Apr 15, 202447.9548.1347.3847.5445.733,325,600
Apr 12, 202448.1848.5847.6347.8346.012,839,100
Apr 11, 202448.1148.1847.4748.0146.193,315,800
Apr 10, 202448.0048.1947.6348.1246.292,883,900
Apr 9, 202448.9748.9748.1248.1946.361,911,500
Apr 8, 202448.7648.8548.5848.7446.892,063,400
Apr 5, 202448.5648.7448.4348.6946.841,758,500
Apr 4, 202448.3548.5848.0648.3946.553,948,100
Apr 3, 202448.0848.3047.9548.1346.303,205,900
Apr 2, 202448.0948.1047.6348.0046.181,351,100
Apr 1, 202448.0048.1447.5348.1146.282,157,100
Mar 28, 202447.7047.9247.5247.8145.992,218,900
Mar 27, 202447.3347.7047.1147.6145.801,560,100
Mar 26, 202447.3447.4647.2047.3245.526,143,700
Mar 25, 202447.2547.4947.1647.3345.534,821,900
Mar 22, 202447.4147.4147.0347.2845.483,015,600
Mar 21, 202447.4647.5947.2647.2945.494,127,300
Mar 20, 202447.2847.6647.1147.2445.453,777,800
Mar 19, 202447.3647.7147.3047.5245.713,507,800
Mar 18, 202447.5047.6047.1047.2845.486,513,300
Mar 15, 202447.1447.5147.1147.3845.589,654,600
Mar 14, 2024 0.67 Dividend
Mar 14, 202447.6547.9047.1047.4445.647,110,500
Mar 13, 202448.3948.6948.3648.4045.924,861,400
Mar 12, 202448.2048.2847.9748.1645.693,522,100
Mar 11, 202447.6448.2347.6348.1445.675,910,500
Mar 8, 202447.8447.9547.5847.8745.423,977,100
Mar 7, 202447.7148.1047.6047.8645.413,557,500
Mar 6, 202447.4847.6647.3847.5045.061,038,400
Mar 5, 202446.9747.3646.7047.1444.723,087,400
Mar 4, 202447.4347.5546.9347.0044.592,285,800
Mar 1, 202447.4747.8147.3347.4945.062,148,800
Feb 29, 202447.3147.7747.2047.2344.814,861,300
Feb 28, 202447.2547.2546.9847.1644.741,076,600
Feb 27, 202446.9847.2946.9047.2044.783,392,200
Feb 26, 202446.7846.8746.4246.8044.403,044,500
Feb 23, 202446.3346.9646.3246.8444.443,986,100
Feb 22, 202446.2346.5245.9746.4344.052,987,600
Feb 21, 202445.5646.2645.4146.2343.864,387,600
Feb 20, 202445.8246.1045.4545.5043.174,421,400
Feb 16, 202445.8146.1745.5745.9143.563,451,600
Feb 15, 202445.2946.0545.1645.7043.363,031,400
Feb 14, 202445.2345.4145.1045.3443.023,645,200
Feb 13, 202445.4745.7744.5645.0442.733,044,600
Feb 12, 202445.1645.8645.1645.6043.262,106,900
Feb 9, 202445.4845.5344.9545.1842.86953,200
Feb 8, 202445.5045.5045.0945.4243.09842,800
Feb 7, 202445.3545.4045.0745.3943.061,059,500
Feb 6, 202445.6345.6745.2645.3042.981,486,300
Feb 5, 202445.8845.8945.2745.4043.071,242,900
Feb 2, 202446.2546.2545.5245.9543.591,346,300
Feb 1, 202446.4446.7545.9846.1543.781,500,700
Jan 31, 202446.7646.8446.0846.3143.941,368,700
Jan 30, 202446.4946.7746.3246.6844.29815,700
Jan 29, 202446.7546.7546.3446.6144.22712,700

Related Tickers