Pembina Pipeline Corporation (PPL-PA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 21.15 | 21.47 | 21.15 | 21.43 | 21.43 | 30,408 |
| May 01, 2024 | 20.92 | 21.15 | 20.86 | 21.12 | 21.12 | 18,701 |
| Apr 30, 2024 | 20.49 | 21.00 | 20.49 | 20.98 | 20.98 | 27,202 |
| Apr 30, 2024 | 0.407813 Dividend | |||||
| Apr 29, 2024 | 20.55 | 20.89 | 20.55 | 20.89 | 20.48 | 4,900 |
| Apr 26, 2024 | 20.49 | 20.50 | 20.39 | 20.50 | 20.10 | 2,500 |
| Apr 25, 2024 | 20.42 | 20.49 | 20.35 | 20.49 | 20.09 | 40,084 |
| Apr 24, 2024 | 20.24 | 20.36 | 20.24 | 20.30 | 19.90 | 7,457 |
| Apr 23, 2024 | 20.12 | 20.12 | 19.98 | 20.05 | 19.66 | 11,170 |
| Apr 22, 2024 | 20.46 | 20.46 | 20.07 | 20.07 | 19.68 | 8,946 |
| Apr 19, 2024 | 20.50 | 20.50 | 20.28 | 20.35 | 19.95 | 9,204 |
| Apr 18, 2024 | 20.50 | 20.50 | 20.35 | 20.50 | 20.10 | 2,700 |
| Apr 17, 2024 | 20.61 | 20.61 | 20.32 | 20.32 | 19.92 | 1,100 |
| Apr 16, 2024 | 20.50 | 20.95 | 20.25 | 20.60 | 20.20 | 4,942 |
| Apr 15, 2024 | 21.16 | 21.16 | 20.52 | 20.52 | 20.12 | 4,400 |
| Apr 12, 2024 | 21.35 | 21.35 | 21.17 | 21.17 | 20.76 | 13,625 |
| Apr 11, 2024 | 21.25 | 21.29 | 21.25 | 21.25 | 20.84 | 1,146 |
| Apr 10, 2024 | 21.35 | 21.36 | 21.25 | 21.35 | 20.93 | 6,152 |
| Apr 09, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 20.93 | 600 |
| Apr 08, 2024 | 21.35 | 21.35 | 21.30 | 21.30 | 20.88 | 800 |
| Apr 05, 2024 | 21.46 | 21.46 | 21.10 | 21.37 | 20.95 | 1,800 |
| Apr 04, 2024 | 21.20 | 21.20 | 21.08 | 21.10 | 20.69 | 4,080 |
| Apr 03, 2024 | 21.20 | 21.20 | 21.16 | 21.20 | 20.79 | 4,850 |
| Apr 02, 2024 | 21.35 | 21.35 | 21.25 | 21.25 | 20.84 | 2,169 |
| Apr 01, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.74 | - |
| Mar 28, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.74 | - |
| Mar 27, 2024 | 21.20 | 21.20 | 21.15 | 21.15 | 20.74 | 62,024 |
| Mar 26, 2024 | 21.15 | 21.30 | 21.15 | 21.16 | 20.75 | 50,537 |
| Mar 25, 2024 | 21.24 | 21.24 | 21.00 | 21.15 | 20.74 | 8,300 |
| Mar 22, 2024 | 21.31 | 21.35 | 21.25 | 21.25 | 20.84 | 5,613 |
| Mar 21, 2024 | 21.40 | 21.50 | 21.40 | 21.50 | 21.08 | 760 |
| Mar 20, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.88 | - |
| Mar 19, 2024 | 21.25 | 21.30 | 21.25 | 21.30 | 20.88 | 1,685 |
| Mar 18, 2024 | 21.25 | 21.25 | 21.13 | 21.13 | 20.72 | 350 |
| Mar 15, 2024 | 20.85 | 21.25 | 20.85 | 21.25 | 20.84 | 5,100 |
| Mar 14, 2024 | 21.04 | 21.08 | 21.04 | 21.08 | 20.67 | 1,094 |
| Mar 13, 2024 | 20.96 | 21.11 | 20.93 | 21.11 | 20.70 | 5,740 |
| Mar 12, 2024 | 20.88 | 21.01 | 20.88 | 20.97 | 20.56 | 2,750 |
| Mar 11, 2024 | 20.75 | 21.00 | 20.75 | 20.80 | 20.39 | 2,700 |
| Mar 08, 2024 | 21.00 | 21.00 | 20.75 | 20.83 | 20.42 | 2,549 |
| Mar 07, 2024 | 20.85 | 20.92 | 20.71 | 20.90 | 20.49 | 2,600 |
| Mar 06, 2024 | 20.97 | 20.97 | 20.75 | 20.75 | 20.34 | 21,529 |
| Mar 05, 2024 | 20.70 | 20.83 | 20.65 | 20.72 | 20.32 | 8,118 |
| Mar 04, 2024 | 20.75 | 20.75 | 20.70 | 20.75 | 20.34 | 1,404 |
| Mar 01, 2024 | 20.75 | 20.80 | 20.75 | 20.75 | 20.34 | 3,400 |
| Feb 29, 2024 | 20.64 | 20.77 | 20.64 | 20.75 | 20.34 | 9,400 |
| Feb 28, 2024 | 20.63 | 20.67 | 20.63 | 20.63 | 20.23 | 1,600 |
| Feb 27, 2024 | 20.60 | 20.60 | 20.51 | 20.51 | 20.11 | 3,406 |
| Feb 26, 2024 | 20.56 | 20.60 | 20.56 | 20.60 | 20.20 | 2,100 |
| Feb 23, 2024 | 20.50 | 20.56 | 20.46 | 20.46 | 20.06 | 4,554 |
| Feb 22, 2024 | 20.50 | 20.55 | 20.50 | 20.53 | 20.13 | 1,600 |
| Feb 21, 2024 | 20.58 | 20.58 | 20.50 | 20.57 | 20.17 | 3,150 |
| Feb 20, 2024 | 20.50 | 20.50 | 20.48 | 20.48 | 20.08 | 4,950 |
| Feb 16, 2024 | 20.47 | 20.50 | 20.47 | 20.50 | 20.10 | 1,215 |
| Feb 15, 2024 | 20.65 | 20.65 | 20.38 | 20.50 | 20.10 | 2,085 |
| Feb 14, 2024 | 20.54 | 20.55 | 20.53 | 20.53 | 20.13 | 3,598 |
| Feb 13, 2024 | 20.74 | 20.75 | 20.50 | 20.50 | 20.10 | 4,270 |
| Feb 12, 2024 | 20.79 | 20.80 | 20.65 | 20.70 | 20.30 | 2,730 |
| Feb 09, 2024 | 20.90 | 20.90 | 20.70 | 20.89 | 20.48 | 2,795 |
| Feb 08, 2024 | 20.86 | 20.95 | 20.65 | 20.72 | 20.32 | 14,255 |
| Feb 07, 2024 | 20.80 | 20.93 | 20.80 | 20.80 | 20.39 | 4,350 |
| Feb 06, 2024 | 20.90 | 20.90 | 20.80 | 20.90 | 20.49 | 4,530 |
| Feb 05, 2024 | 20.85 | 20.92 | 20.80 | 20.91 | 20.50 | 4,525 |
| Feb 02, 2024 | 20.90 | 20.90 | 20.85 | 20.90 | 20.49 | 4,200 |
| Feb 01, 2024 | 20.80 | 20.96 | 20.80 | 20.95 | 20.54 | 6,825 |
| Jan 31, 2024 | 20.85 | 21.00 | 20.80 | 20.88 | 20.47 | 10,560 |
| Jan 31, 2024 | 0.407813 Dividend | |||||
| Jan 30, 2024 | 21.22 | 21.41 | 21.10 | 21.34 | 20.52 | 7,687 |
| Jan 29, 2024 | 21.15 | 21.31 | 21.11 | 21.22 | 20.41 | 17,048 |
| Jan 26, 2024 | 21.17 | 21.17 | 21.15 | 21.16 | 20.35 | 4,200 |
| Jan 25, 2024 | 21.10 | 21.20 | 20.91 | 20.91 | 20.11 | 4,527 |
| Jan 24, 2024 | 21.21 | 21.30 | 20.75 | 21.19 | 20.38 | 4,455 |
| Jan 23, 2024 | 20.83 | 21.21 | 20.83 | 21.21 | 20.40 | 4,951 |
| Jan 22, 2024 | 20.80 | 21.00 | 20.66 | 20.89 | 20.09 | 8,557 |
| Jan 19, 2024 | 20.40 | 20.81 | 20.40 | 20.81 | 20.01 | 11,652 |
| Jan 18, 2024 | 20.26 | 20.40 | 20.26 | 20.40 | 19.62 | 3,244 |
| Jan 17, 2024 | 20.25 | 20.40 | 20.25 | 20.25 | 19.48 | 3,612 |
| Jan 16, 2024 | 20.09 | 20.24 | 20.09 | 20.15 | 19.38 | 4,181 |
| Jan 15, 2024 | 20.05 | 20.13 | 20.01 | 20.13 | 19.36 | 1,100 |
| Jan 12, 2024 | 19.87 | 19.98 | 19.70 | 19.98 | 19.22 | 35,959 |
| Jan 11, 2024 | 19.70 | 19.99 | 19.69 | 19.99 | 19.23 | 14,100 |
| Jan 10, 2024 | 19.91 | 19.98 | 19.70 | 19.87 | 19.11 | 11,510 |
| Jan 09, 2024 | 19.90 | 19.99 | 19.85 | 19.89 | 19.13 | 14,537 |
| Jan 08, 2024 | 20.68 | 20.68 | 20.00 | 20.06 | 19.29 | 15,499 |
| Jan 05, 2024 | 20.33 | 20.74 | 20.33 | 20.48 | 19.70 | 5,005 |
| Jan 04, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.57 | 800 |
| Jan 03, 2024 | 19.65 | 20.28 | 19.65 | 20.28 | 19.50 | 2,800 |
| Jan 02, 2024 | 20.34 | 20.34 | 20.15 | 20.15 | 19.38 | 1,850 |
| Dec 29, 2023 | 20.10 | 20.33 | 20.10 | 20.33 | 19.55 | 5,420 |
| Dec 28, 2023 | 20.25 | 20.25 | 20.10 | 20.10 | 19.33 | 1,700 |
| Dec 27, 2023 | 20.00 | 20.25 | 20.00 | 20.25 | 19.48 | 2,650 |
| Dec 22, 2023 | 19.95 | 20.15 | 19.90 | 20.00 | 19.23 | 1,554 |
| Dec 21, 2023 | 19.81 | 20.00 | 19.70 | 19.77 | 19.01 | 7,900 |
| Dec 20, 2023 | 20.00 | 20.25 | 19.85 | 19.85 | 19.09 | 3,720 |
| Dec 19, 2023 | 20.01 | 20.01 | 20.00 | 20.00 | 19.23 | 2,600 |
| Dec 18, 2023 | 20.05 | 20.39 | 20.05 | 20.07 | 19.30 | 15,257 |
| Dec 15, 2023 | 20.22 | 20.22 | 20.19 | 20.20 | 19.43 | 2,100 |
| Dec 14, 2023 | 19.69 | 20.35 | 19.69 | 20.15 | 19.38 | 16,903 |
| Dec 13, 2023 | 19.53 | 19.69 | 19.40 | 19.69 | 18.94 | 10,121 |
| Dec 12, 2023 | 19.51 | 19.56 | 19.50 | 19.50 | 18.75 | 8,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.