Canada markets closed

Pembina Pipeline Corporation (PPL-PFE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.80+0.30 (+1.33%)
At close: 04:00PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202422.9022.9022.8022.8022.801,775
Jun 24, 202422.4022.5022.4022.5022.50300
Jun 21, 202422.0022.1922.0022.1922.191,900
Jun 20, 202422.0022.0021.7321.8121.813,300
Jun 19, 202422.2122.2121.9022.0022.002,976
Jun 18, 202422.1422.4922.1422.2122.212,125
Jun 17, 202422.8522.8522.3522.4822.489,193
Jun 14, 202422.9823.0022.8022.8022.807,065
Jun 13, 202423.1123.1222.9822.9822.983,150
Jun 12, 202423.3923.3923.2223.2223.224,835
Jun 11, 202423.4323.5223.4323.5223.522,100
Jun 10, 202423.7523.7523.7423.7423.743,400
Jun 07, 202423.8523.8523.6123.7523.754,500
Jun 06, 202423.9023.9123.7523.7523.755,691
Jun 05, 202423.5023.9223.5023.9223.922,600
Jun 04, 202424.0024.0024.0024.0024.00800
Jun 03, 202423.7524.0023.7523.9423.942,406
May 31, 202423.5323.7523.3523.7523.753,300
May 30, 202423.6023.6023.6023.6023.60100
May 29, 202423.6923.7523.6023.6023.601,600
May 28, 202423.8423.8423.5523.6023.603,000
May 27, 202423.9524.1523.7724.1524.1513,526
May 24, 202423.9323.9523.9323.9523.951,100
May 23, 202423.1824.1523.1824.1524.159,029
May 22, 202423.3523.4023.3523.3723.372,989
May 21, 202423.9223.9223.7423.7523.759,600
May 17, 202423.8523.8523.8023.8023.806,100
May 16, 202423.8123.8523.8123.8523.85502
May 15, 202423.6523.8023.6523.8023.801,100
May 14, 202423.8023.9223.6523.6523.655,100
May 13, 202423.5023.7323.5023.7323.737,260
May 10, 202423.3523.5523.3523.5523.554,900
May 09, 202423.2523.3523.2523.3523.353,138
May 08, 202423.1023.2023.1023.1623.1611,372
May 07, 202423.1323.1323.0223.0223.02250
May 06, 202422.8423.1522.8423.1523.1514,000
May 03, 202422.9022.9522.8422.8422.842,988
May 02, 202422.4122.7922.4022.7422.7414,067
May 01, 202422.4022.6022.2522.5522.557,384
Apr 30, 202422.2522.4022.2522.3622.365,850
Apr 29, 202422.5122.5122.0022.3422.344,806
Apr 29, 20240.405063 Dividend
Apr 26, 202422.1222.5022.1222.4021.995,141
Apr 25, 202422.2522.2522.0522.0521.651,600
Apr 24, 202422.2022.2922.1122.1121.714,431
Apr 23, 202422.2022.2022.1122.1121.716,900
Apr 22, 202422.2022.2022.1022.1021.708,000
Apr 19, 202422.2222.2522.1022.1021.7014,717
Apr 18, 202422.2022.2222.1522.2221.824,700
Apr 17, 202422.2022.2022.2022.2021.801,000
Apr 16, 202422.2522.2522.0022.0421.641,200
Apr 15, 202422.6522.6522.1922.1921.795,500
Apr 12, 202422.7022.7022.6522.6522.245,484
Apr 11, 202422.6522.7522.6522.7522.345,034
Apr 10, 202422.5522.7922.5522.7822.371,200
Apr 09, 202422.6122.8022.6122.8022.3912,742
Apr 08, 202422.6522.6522.6522.6522.24400
Apr 05, 202422.6522.6522.4522.6022.199,146
Apr 04, 202422.6522.6522.6522.6522.241,300
Apr 03, 202422.6522.6522.5522.5522.142,700
Apr 02, 202422.4022.6522.4022.5022.0911,000
Apr 01, 202422.5322.6122.5022.6022.193,745
Mar 28, 202422.5922.6022.5122.5122.101,500
Mar 27, 202422.4222.4822.4122.4622.051,130
Mar 26, 202422.4022.4222.4022.4122.004,168
Mar 25, 202422.3622.3622.3522.3521.951,300
Mar 22, 202422.6322.7522.4122.4122.0012,000
Mar 21, 202422.5622.6522.5122.6422.236,633
Mar 20, 202422.4422.6522.4422.5822.177,000
Mar 19, 202422.5422.5922.5022.5922.181,497
Mar 18, 202422.4522.5422.4522.5422.136,000
Mar 15, 202422.3622.4422.3622.4422.03800
Mar 14, 202422.3722.3722.1322.3621.962,076
Mar 13, 202422.1522.2022.1322.1921.792,403
Mar 12, 202422.2522.3222.1522.2621.864,559
Mar 11, 202421.9522.1521.9522.1021.707,800
Mar 08, 202422.0022.0022.0022.0021.602,700
Mar 07, 202422.1022.1021.9021.9821.588,542
Mar 06, 202422.2522.2522.0522.1021.703,100
Mar 05, 202422.2522.2521.9121.9121.51700
Mar 04, 202422.2522.2522.2522.2521.851,400
Mar 01, 202422.2522.2522.2522.2521.851,000
Feb 29, 202422.2622.3022.0522.2521.855,400
Feb 28, 202422.1522.1522.1522.1521.75500
Feb 27, 202422.4422.4422.2522.2521.8514,160
Feb 26, 202422.6822.6822.5022.5022.091,512
Feb 23, 202422.4922.5022.4522.4522.042,346
Feb 22, 202422.4422.5522.4422.5522.143,500
Feb 21, 202422.4022.4422.2122.3321.921,500
Feb 20, 202422.2422.3022.2322.2421.842,235
Feb 16, 202422.4422.4422.2522.2521.851,201
Feb 15, 202422.4922.4922.2022.4322.022,761
Feb 14, 202422.4522.4722.4022.4021.993,600
Feb 13, 202422.4022.4022.4022.4021.991,181
Feb 12, 202422.2522.4522.2522.4522.041,425
Feb 09, 202422.5022.5022.5022.5022.09100
Feb 08, 202422.3422.7022.3422.4021.991,100
Feb 07, 202422.5822.6922.3822.6922.28300
Feb 06, 202422.7522.7522.3922.4522.042,955
Feb 05, 202422.7522.9522.6522.6522.241,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...