Canada markets closed

Pembina Pipeline Corporation (PPL-PC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.000.00 (0.00%)
At close: 01:38PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202420.0020.0220.0020.0020.003,100
May 02, 202420.0020.0020.0020.0020.001,586
May 01, 202419.7219.7519.6619.7219.727,611
Apr 30, 202419.4119.9719.4119.9719.973,858
Apr 30, 20240.376188 Dividend
Apr 29, 202419.9819.9819.9819.9819.60300
Apr 26, 202419.7319.7319.6119.6919.325,400
Apr 25, 202419.7319.7419.7319.7319.36933
Apr 24, 202419.7419.7419.6519.6519.284,293
Apr 23, 202419.8119.8119.7319.7319.361,800
Apr 22, 202419.8519.8519.7219.8419.4710,093
Apr 19, 202420.0020.1919.9320.0019.62175,881
Apr 18, 202420.0120.1320.0020.0019.6212,800
Apr 17, 202420.0020.1620.0020.1619.78800
Apr 16, 202420.0120.0319.9920.0019.624,200
Apr 15, 202420.3520.3520.0620.1919.815,063
Apr 12, 202420.1820.3120.1820.2819.904,954
Apr 11, 202420.4320.4320.4320.4320.05-
Apr 10, 202420.4320.4320.4320.4320.05500
Apr 09, 202420.2920.2920.2520.2519.873,100
Apr 08, 202420.0820.3220.0820.2519.8716,198
Apr 05, 202420.1620.1620.1620.1619.78-
Apr 04, 202420.1620.1620.1620.1619.78100
Apr 03, 202420.0520.0520.0520.0519.671,200
Apr 02, 202420.1520.1520.0320.0319.656,990
Apr 01, 202420.1020.1520.1020.1519.77500
Mar 28, 202420.1920.1920.1720.1919.816,640
Mar 27, 202420.1820.1920.1520.1519.7721,200
Mar 26, 202420.1920.2520.1920.2019.827,734
Mar 25, 202420.3720.3720.3720.3719.99-
Mar 22, 202420.2020.3720.1020.3719.994,100
Mar 21, 202420.4020.4520.2320.2519.87107,200
Mar 20, 202420.2320.3420.2320.3419.961,330
Mar 19, 202420.3220.4020.3220.3419.963,296
Mar 18, 202420.1220.3520.1220.3519.976,420
Mar 15, 202419.8320.1319.8320.1319.7511,990
Mar 14, 202419.7019.8319.7019.7619.393,000
Mar 13, 202419.6019.8019.6019.6619.291,522
Mar 12, 202419.7719.8319.7719.8319.463,800
Mar 11, 202419.6019.6019.6019.6019.23195
Mar 08, 202419.7819.7819.6919.6919.326,000
Mar 07, 202419.6719.6719.6719.6719.30100
Mar 06, 202419.4119.5419.4119.5419.171,500
Mar 05, 202419.5419.5419.4019.4019.032,500
Mar 04, 202419.5519.5519.4919.4919.121,024
Mar 01, 202419.5519.5519.5519.5519.18-
Feb 29, 202419.5019.5519.4619.5519.185,300
Feb 28, 202419.4919.4919.4919.4919.12600
Feb 27, 202419.5019.5019.5019.5019.13200
Feb 26, 202419.5019.5019.5019.5019.13-
Feb 23, 202419.5019.5019.5019.5019.13200
Feb 22, 202419.3719.3719.3619.3619.001,200
Feb 21, 202419.7019.7019.5219.6019.233,175
Feb 20, 202419.3019.6119.3019.6019.237,101
Feb 16, 202419.5619.5619.3119.3518.991,400
Feb 15, 202419.5019.8819.5019.8819.511,285
Feb 14, 202419.5019.5019.4819.5019.136,550
Feb 13, 202419.5119.5119.4919.5019.133,700
Feb 12, 202419.5019.5519.4619.5519.1826,000
Feb 09, 202419.4019.4619.4019.4619.093,800
Feb 08, 202419.5019.5119.5019.5119.143,828
Feb 07, 202419.4419.6119.4419.5819.2115,562
Feb 06, 202419.9920.0019.6919.8519.484,972
Feb 05, 202419.8020.1419.7919.9919.6125,478
Feb 02, 202419.6419.8519.6419.7419.3721,207
Feb 01, 202419.5019.7619.4819.7019.3327,811
Jan 31, 202419.5519.6519.5019.6519.2875,900
Jan 31, 20240.279875 Dividend
Jan 30, 202419.8719.9519.8219.8219.1781,860
Jan 29, 202419.9519.9519.8719.8719.2226,000
Jan 26, 202419.8919.8919.8519.8519.201,000
Jan 25, 202419.7619.8919.7619.8919.24700
Jan 24, 202419.8819.8819.8619.8819.231,408
Jan 23, 202419.4519.6919.4419.6919.057,400
Jan 22, 202419.2519.5019.2519.5018.861,500
Jan 19, 202419.0219.2519.0219.2518.62771
Jan 18, 202419.0219.0219.0119.0118.391,783
Jan 17, 202418.9018.9218.9018.9218.301,527
Jan 16, 202418.7018.9118.6518.9118.29900
Jan 15, 202418.6518.8518.5218.7118.107,950
Jan 12, 202418.6018.6018.4918.4917.8910,800
Jan 11, 202418.5518.6018.4018.4017.803,050
Jan 10, 202418.5018.6018.4918.4917.893,047
Jan 09, 202418.7018.7018.4018.4017.807,310
Jan 08, 202418.3518.5518.1518.4017.801,450
Jan 05, 202418.2418.2518.2418.2517.651,400
Jan 04, 202418.1018.1018.1018.1017.511,100
Jan 03, 202418.1718.1718.1718.1717.5830,500
Jan 02, 202417.6218.0017.6218.0017.413,150
Dec 29, 202317.5817.5817.5717.5717.001,700
Dec 28, 202317.6817.6817.5817.5817.011,200
Dec 27, 202317.5617.7717.5617.7517.171,210
Dec 22, 202317.7917.7917.7817.7817.20471
Dec 21, 202317.6617.7817.6617.6817.10500
Dec 20, 202317.8617.8817.7517.7517.172,900
Dec 19, 202317.7917.8017.5717.5717.004,692
Dec 18, 202317.8017.8017.6517.6517.072,400
Dec 15, 202317.9017.9017.9017.9017.31100
Dec 14, 202317.5717.9417.5717.9417.352,400
Dec 13, 202317.5317.8817.3817.3916.825,299
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...