Pembina Pipeline Corporation (PPL-PE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

20.85

+0.01

(+0.05%)

At close: 04:00PM EDT

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	21.05	21.05	20.85	20.85	20.85	7,869
Jun 24, 2024	20.86	20.86	20.83	20.84	20.84	2,300
Jun 21, 2024	20.66	20.80	20.65	20.65	20.65	1,700
Jun 20, 2024	20.37	20.55	20.35	20.55	20.55	29,180
Jun 19, 2024	20.76	20.76	20.30	20.31	20.31	16,334
Jun 18, 2024	21.14	21.14	20.62	20.62	20.62	12,051
Jun 17, 2024	21.14	21.14	20.58	20.58	20.58	17,312
Jun 14, 2024	21.00	21.01	21.00	21.00	21.00	3,235
Jun 13, 2024	21.39	21.39	20.96	20.96	20.96	2,908
Jun 12, 2024	21.31	21.40	21.30	21.40	21.40	6,200
Jun 11, 2024	21.45	21.45	21.44	21.44	21.44	2,900
Jun 10, 2024	21.31	21.36	21.28	21.30	21.30	6,906
Jun 07, 2024	21.58	21.58	21.35	21.35	21.35	6,404
Jun 06, 2024	21.80	21.81	21.60	21.60	21.60	9,163
Jun 05, 2024	21.94	21.95	21.71	21.74	21.74	8,950
Jun 04, 2024	21.99	22.05	21.99	22.00	22.00	3,913
Jun 03, 2024	22.01	22.14	21.95	22.14	22.14	58,030
May 31, 2024	21.82	22.16	21.82	22.12	22.12	900
May 30, 2024	22.14	22.16	22.05	22.05	22.05	4,000
May 29, 2024	22.17	22.34	22.14	22.20	22.20	56,102
May 28, 2024	22.14	22.20	22.06	22.20	22.20	104,500
May 27, 2024	21.95	22.15	21.57	22.12	22.12	13,286
May 24, 2024	21.69	21.96	21.56	21.95	21.95	3,150
May 23, 2024	21.73	21.82	21.64	21.82	21.82	10,207
May 22, 2024	21.82	21.93	21.74	21.75	21.75	3,074
May 21, 2024	22.02	22.02	21.70	21.70	21.70	7,845
May 17, 2024	22.13	22.15	22.04	22.05	22.05	1,700
May 16, 2024	22.15	22.19	22.15	22.15	22.15	3,400
May 15, 2024	22.20	22.20	22.16	22.16	22.16	2,900
May 14, 2024	22.23	22.27	22.20	22.20	22.20	3,351
May 13, 2024	22.32	22.32	22.23	22.23	22.23	1,500
May 10, 2024	22.35	22.35	22.27	22.27	22.27	800
May 09, 2024	22.25	22.27	22.22	22.27	22.27	6,582
May 08, 2024	22.35	22.35	22.20	22.27	22.27	55,300
May 07, 2024	22.35	22.35	22.30	22.35	22.35	18,753
May 06, 2024	22.25	22.45	22.24	22.35	22.35	13,425
May 03, 2024	22.38	22.38	22.34	22.34	22.34	4,518
May 02, 2024	22.32	22.47	22.11	22.37	22.37	13,070
May 01, 2024	22.40	22.43	22.26	22.43	22.43	4,301
Apr 30, 2024	22.45	22.50	22.26	22.38	22.38	66,563
Apr 30, 2024	0.285813 Dividend
Apr 29, 2024	22.43	22.50	22.38	22.48	22.19	13,083
Apr 26, 2024	21.67	22.10	21.67	22.10	21.82	14,225
Apr 25, 2024	21.50	21.50	21.41	21.41	21.14	2,200
Apr 24, 2024	21.75	21.75	21.49	21.56	21.29	4,290
Apr 23, 2024	21.40	21.50	21.40	21.50	21.23	1,478
Apr 22, 2024	21.44	21.55	21.35	21.41	21.14	2,200
Apr 19, 2024	21.68	21.68	21.44	21.44	21.17	13,499
Apr 18, 2024	21.65	21.67	21.59	21.67	21.39	2,100
Apr 17, 2024	21.60	21.60	21.60	21.60	21.33	-
Apr 16, 2024	21.57	21.60	21.57	21.60	21.33	4,874
Apr 15, 2024	21.71	21.75	21.56	21.56	21.29	9,100
Apr 12, 2024	21.61	21.65	21.59	21.61	21.34	4,115
Apr 11, 2024	21.80	21.80	21.60	21.60	21.33	4,500
Apr 10, 2024	21.50	21.57	21.50	21.57	21.30	1,984
Apr 09, 2024	21.35	21.45	21.35	21.40	21.13	1,200
Apr 08, 2024	21.16	21.26	21.16	21.25	20.98	7,700
Apr 05, 2024	21.25	21.25	21.25	21.25	20.98	100
Apr 04, 2024	21.10	21.10	21.10	21.10	20.83	200
Apr 03, 2024	21.15	21.15	21.05	21.06	20.79	2,800
Apr 02, 2024	21.13	21.13	21.02	21.05	20.78	59,157
Apr 01, 2024	21.10	21.15	21.06	21.06	20.79	2,100
Mar 28, 2024	21.10	21.20	21.10	21.20	20.93	1,099
Mar 27, 2024	20.86	21.00	20.86	21.00	20.73	1,443
Mar 26, 2024	21.25	21.25	21.05	21.10	20.83	47,633
Mar 25, 2024	21.18	21.22	21.18	21.22	20.95	1,835
Mar 22, 2024	21.34	21.34	21.25	21.25	20.98	11,971
Mar 21, 2024	21.25	21.59	21.25	21.59	21.32	3,614
Mar 20, 2024	21.41	21.41	21.25	21.25	20.98	2,631
Mar 19, 2024	21.15	21.17	21.00	21.17	20.90	1,000
Mar 18, 2024	21.12	21.12	20.91	20.91	20.64	472
Mar 15, 2024	20.50	21.00	20.50	20.95	20.68	158,800
Mar 14, 2024	20.78	20.78	20.50	20.50	20.24	2,800
Mar 13, 2024	20.76	20.86	20.73	20.86	20.59	18,914
Mar 12, 2024	20.64	20.72	20.64	20.72	20.46	9,000
Mar 11, 2024	20.60	20.60	20.50	20.55	20.29	25,600
Mar 08, 2024	20.58	20.67	20.48	20.66	20.40	1,500
Mar 07, 2024	20.69	20.70	20.65	20.69	20.43	6,161
Mar 06, 2024	20.69	20.69	20.59	20.65	20.39	32,305
Mar 05, 2024	20.61	20.61	20.61	20.61	20.35	2,800
Mar 04, 2024	20.65	20.65	20.55	20.55	20.29	1,314
Mar 01, 2024	20.64	20.70	20.50	20.70	20.44	52,835
Feb 29, 2024	20.55	20.66	20.55	20.65	20.39	8,900
Feb 28, 2024	20.50	20.50	20.50	20.50	20.24	-
Feb 27, 2024	20.41	20.51	20.41	20.50	20.24	4,450
Feb 26, 2024	20.41	20.41	20.41	20.41	20.15	200
Feb 23, 2024	20.50	20.50	20.43	20.43	20.17	2,082
Feb 22, 2024	20.39	20.39	20.39	20.39	20.13	425
Feb 21, 2024	20.26	20.45	20.26	20.45	20.19	11,100
Feb 20, 2024	20.27	20.39	20.25	20.35	20.09	5,800
Feb 16, 2024	20.21	20.30	20.20	20.20	19.94	3,100
Feb 15, 2024	21.13	21.13	20.40	20.40	20.14	2,300
Feb 14, 2024	20.45	20.50	20.41	20.45	20.19	5,800
Feb 13, 2024	20.42	20.46	20.40	20.40	20.14	3,896
Feb 12, 2024	20.40	20.40	20.29	20.30	20.04	1,300
Feb 09, 2024	20.06	20.26	20.06	20.26	20.00	2,780
Feb 08, 2024	20.35	20.50	20.34	20.49	20.23	5,168
Feb 07, 2024	20.30	20.35	20.30	20.35	20.09	200
Feb 06, 2024	20.31	20.36	20.30	20.35	20.09	4,089
Feb 05, 2024	20.25	20.45	20.25	20.45	20.19	10,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7314-0.0009(-0.12%)

CRUDE OIL81.07+0.24(+0.30%)

Bitcoin CAD84,104.75+1,097.70(+1.32%)

Pembina Pipeline Corporation (PPL-PE.TO)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7314
-0.0009(-0.12%)

CRUDE OIL
81.07
+0.24(+0.30%)

Bitcoin CAD
84,104.75
+1,097.70(+1.32%)