Canada markets closed

Pembina Pipeline Corporation (PPL-PG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.36+0.05 (+0.25%)
At close: 03:31PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202420.1920.3620.1920.3620.361,500
May 06, 202420.3120.3120.3020.3120.312,296
May 03, 202420.2520.2620.2420.2620.2640,858
May 02, 202420.1520.2520.1520.2520.2518,729
May 01, 202419.9920.2519.9920.2520.2526,553
Apr 30, 202419.7119.9719.7019.9719.9727,254
Apr 30, 20240.27375 Dividend
Apr 29, 202419.7219.9519.7119.9519.681,205
Apr 26, 202419.7419.8819.7219.7219.451,400
Apr 25, 202419.6319.7419.6319.6519.382,200
Apr 24, 202419.4519.5919.4519.5919.32126,311
Apr 23, 202419.4019.4019.3419.3819.11300
Apr 22, 202419.8319.8719.5619.5619.293,900
Apr 19, 202419.9019.9019.8319.8619.595,102
Apr 18, 202419.7519.9519.7519.9419.6721,026
Apr 17, 202419.7719.7719.7019.7019.431,100
Apr 16, 202419.8019.8019.5919.8019.532,700
Apr 15, 202419.8619.9019.7019.7019.433,409
Apr 12, 202419.9419.9819.8619.8619.592,978
Apr 11, 202419.7419.8719.7319.8719.60691
Apr 10, 202419.7419.7919.7419.7919.521,100
Apr 09, 202419.7019.7019.7019.7019.43180
Apr 08, 202419.7619.7719.6819.6919.4210,600
Apr 05, 202419.7619.7619.7219.7619.492,200
Apr 04, 202419.5619.7619.5619.7619.493,400
Apr 03, 202419.5019.5019.5019.5019.231,200
Apr 02, 202419.3519.5019.3519.5019.2358,200
Apr 01, 202419.6819.7019.6519.6519.382,150
Mar 28, 202419.5919.7519.5919.7519.488,200
Mar 27, 202419.6019.6019.6019.6019.331,300
Mar 26, 202419.4519.4619.4019.4119.145,237
Mar 25, 202419.3519.3519.3519.3519.082,100
Mar 22, 202419.5019.5019.2719.2719.017,425
Mar 21, 202419.4219.4219.4219.4219.15-
Mar 20, 202419.4219.4219.4219.4219.151,100
Mar 19, 202419.4619.5019.4019.4019.133,778
Mar 18, 202419.4119.4819.3919.4819.21900
Mar 15, 202419.2719.4119.2519.4119.143,500
Mar 14, 202419.1219.2819.1119.2819.027,100
Mar 13, 202419.2519.2819.1019.1018.846,008
Mar 12, 202419.1019.2019.0519.2018.944,100
Mar 11, 202419.0119.1418.8619.1418.883,238
Mar 08, 202419.0019.0019.0019.0018.74-
Mar 07, 202419.0019.0619.0019.0018.742,600
Mar 06, 202419.1319.1319.1319.1318.87100
Mar 05, 202418.9019.0018.8518.8518.595,864
Mar 04, 202418.8018.8018.8018.8018.54300
Mar 01, 202418.9218.9218.9218.9218.66-
Feb 29, 202418.9218.9218.9218.9218.661,000
Feb 28, 202418.7018.7018.7018.7018.44400
Feb 27, 202418.7718.7718.7718.7718.51-
Feb 26, 202418.7718.7718.7718.7718.51500
Feb 23, 202418.8718.8718.8318.8318.572,317
Feb 22, 202418.8018.8018.7618.7618.501,300
Feb 21, 202418.7518.8518.7518.8518.5931,600
Feb 20, 202418.8518.9018.7518.8018.541,750
Feb 16, 202418.7018.7018.6218.7018.445,500
Feb 15, 202418.5018.7518.4518.7518.492,465
Feb 14, 202418.8918.8918.7618.7618.506,700
Feb 13, 202418.9018.9018.9018.9018.644,000
Feb 12, 202418.8418.8418.8418.8418.58-
Feb 09, 202418.8618.8618.8418.8418.583,600
Feb 08, 202418.8618.9318.8618.9318.672,282
Feb 07, 202419.0019.0019.0019.0018.74100
Feb 06, 202419.1119.1118.8219.0018.747,185
Feb 05, 202419.0019.1218.9518.9518.6911,425
Feb 02, 202419.1019.1519.0019.0018.742,625
Feb 01, 202419.1719.4019.0019.0918.832,256
Jan 31, 202419.0119.0319.0019.0318.7757,400
Jan 31, 20240.27375 Dividend
Jan 30, 202419.5019.5019.2519.3418.802,560
Jan 29, 202419.2419.5919.2419.5919.055,410
Jan 26, 202419.1919.1919.1919.1918.66100
Jan 25, 202419.2619.2619.2619.2618.731,551
Jan 24, 202418.9719.5518.9719.5519.011,483
Jan 23, 202418.9919.2518.9919.2518.722,000
Jan 22, 202418.9919.0018.9919.0018.47700
Jan 19, 202418.6519.0318.6519.0018.477,380
Jan 18, 202418.3018.6518.3018.6518.134,412
Jan 17, 202418.3018.3018.3018.3017.792,030
Jan 16, 202418.4518.5218.4518.5218.017,670
Jan 15, 202418.2018.5518.2018.5518.0418,400
Jan 12, 202417.7618.0017.7618.0017.504,300
Jan 11, 202417.7717.8817.7617.8817.395,300
Jan 10, 202417.6117.7617.6117.7617.272,848
Jan 09, 202417.5517.5517.5517.5517.06461
Jan 08, 202417.7517.7617.4117.4416.96500
Jan 05, 202417.5517.5517.5517.5517.06500
Jan 04, 202417.2117.2117.2117.2116.73-
Jan 03, 202417.1917.2117.1917.2116.733,235
Jan 02, 202417.0017.0217.0017.0216.55200
Dec 29, 202316.9017.0116.8917.0116.543,984
Dec 28, 202316.8516.8516.7816.8016.332,800
Dec 27, 202317.0017.0016.9016.9016.433,300
Dec 22, 202316.8817.0016.8817.0016.5312,826
Dec 21, 202316.7816.8416.7816.8416.37200
Dec 20, 202316.8116.8916.8016.8916.422,852
Dec 19, 202316.8516.9416.8516.9416.47300
Dec 18, 202316.8516.8516.8516.8516.38800
Dec 15, 202316.9916.9916.8016.8016.33500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...