Pembina Pipeline Corporation (PPL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 18, 2024 | 55.45 | 55.45 | 54.38 | 54.71 | 54.71 | 7,591,600 |
| Sept 17, 2024 | 55.38 | 55.63 | 55.07 | 55.29 | 55.29 | 5,211,700 |
| Sept 16, 2024 | 55.60 | 55.74 | 55.01 | 55.32 | 55.32 | 5,323,200 |
| Sept 16, 2024 | 0.69 Dividend | |||||
| Sept 13, 2024 | 55.43 | 56.30 | 55.42 | 56.10 | 55.41 | 6,336,800 |
| Sept 12, 2024 | 54.75 | 55.51 | 54.50 | 55.39 | 54.71 | 6,291,900 |
| Sept 11, 2024 | 55.11 | 55.29 | 54.28 | 54.69 | 54.02 | 7,271,500 |
| Sept 10, 2024 | 55.55 | 55.56 | 54.65 | 55.24 | 54.56 | 4,524,000 |
| Sept 09, 2024 | 54.94 | 55.83 | 54.94 | 55.53 | 54.85 | 4,674,000 |
| Sept 06, 2024 | 54.89 | 55.38 | 54.55 | 54.91 | 54.23 | 4,147,600 |
| Sept 05, 2024 | 55.04 | 55.27 | 54.82 | 54.90 | 54.22 | 3,074,500 |
| Sept 04, 2024 | 54.70 | 55.05 | 54.60 | 54.83 | 54.16 | 2,431,500 |
| Sept 03, 2024 | 54.03 | 54.90 | 53.78 | 54.74 | 54.07 | 3,115,900 |
| Aug 30, 2024 | 53.90 | 54.43 | 53.86 | 54.29 | 53.62 | 1,375,500 |
| Aug 29, 2024 | 54.00 | 54.13 | 53.63 | 53.98 | 53.32 | 3,161,200 |
| Aug 28, 2024 | 53.95 | 54.32 | 53.34 | 53.78 | 53.12 | 2,739,300 |
| Aug 27, 2024 | 54.55 | 54.60 | 54.00 | 54.05 | 53.39 | 2,058,400 |
| Aug 26, 2024 | 53.95 | 54.54 | 53.90 | 54.36 | 53.69 | 3,218,700 |
| Aug 23, 2024 | 53.46 | 53.93 | 53.46 | 53.80 | 53.14 | 2,508,600 |
| Aug 22, 2024 | 53.04 | 53.48 | 53.04 | 53.34 | 52.68 | 1,620,000 |
| Aug 21, 2024 | 52.74 | 53.08 | 52.66 | 53.00 | 52.35 | 1,786,700 |
| Aug 20, 2024 | 52.62 | 52.81 | 52.37 | 52.69 | 52.04 | 2,337,600 |
| Aug 19, 2024 | 52.61 | 52.96 | 52.51 | 52.68 | 52.03 | 4,942,700 |
| Aug 16, 2024 | 52.46 | 52.63 | 52.22 | 52.53 | 51.88 | 2,862,900 |
| Aug 15, 2024 | 52.50 | 52.81 | 52.37 | 52.68 | 52.03 | 1,714,400 |
| Aug 14, 2024 | 52.27 | 52.42 | 51.98 | 52.34 | 51.70 | 1,142,900 |
| Aug 13, 2024 | 52.13 | 52.42 | 51.87 | 52.16 | 51.52 | 1,487,500 |
| Aug 12, 2024 | 53.13 | 53.27 | 52.09 | 52.20 | 51.56 | 1,445,000 |
| Aug 09, 2024 | 53.08 | 53.58 | 52.45 | 53.10 | 52.45 | 1,538,300 |
| Aug 08, 2024 | 52.37 | 53.29 | 52.37 | 52.99 | 52.34 | 2,277,900 |
| Aug 07, 2024 | 52.69 | 53.07 | 52.43 | 52.67 | 52.02 | 1,910,700 |
| Aug 06, 2024 | 51.93 | 52.75 | 51.57 | 52.42 | 51.78 | 3,011,700 |
| Aug 02, 2024 | 52.92 | 53.05 | 52.50 | 52.94 | 52.29 | 1,658,700 |
| Aug 01, 2024 | 53.54 | 53.82 | 53.07 | 53.36 | 52.70 | 1,612,700 |
| Jul 31, 2024 | 53.37 | 53.72 | 53.24 | 53.51 | 52.85 | 2,178,300 |
| Jul 30, 2024 | 52.72 | 53.36 | 52.63 | 53.20 | 52.55 | 1,906,700 |
| Jul 29, 2024 | 53.04 | 53.14 | 52.47 | 52.72 | 52.07 | 801,100 |
| Jul 26, 2024 | 52.81 | 53.17 | 52.81 | 52.94 | 52.29 | 1,061,600 |
| Jul 25, 2024 | 52.82 | 53.20 | 52.56 | 52.68 | 52.03 | 2,138,700 |
| Jul 24, 2024 | 52.85 | 53.08 | 52.54 | 52.86 | 52.21 | 1,300,500 |
| Jul 23, 2024 | 52.43 | 53.05 | 52.12 | 52.88 | 52.23 | 1,854,500 |
| Jul 22, 2024 | 52.09 | 52.60 | 52.00 | 52.47 | 51.82 | 4,664,500 |
| Jul 19, 2024 | 51.72 | 52.19 | 51.72 | 52.01 | 51.37 | 1,817,100 |
| Jul 18, 2024 | 51.59 | 51.99 | 51.46 | 51.88 | 51.24 | 3,391,400 |
| Jul 17, 2024 | 51.27 | 51.82 | 51.27 | 51.56 | 50.93 | 2,732,100 |
| Jul 16, 2024 | 51.25 | 51.62 | 51.12 | 51.36 | 50.73 | 2,603,300 |
| Jul 15, 2024 | 51.51 | 51.75 | 51.31 | 51.32 | 50.69 | 1,789,400 |
| Jul 12, 2024 | 51.40 | 51.63 | 51.25 | 51.49 | 50.86 | 1,575,700 |
| Jul 11, 2024 | 51.26 | 51.43 | 51.07 | 51.14 | 50.51 | 1,692,200 |
| Jul 10, 2024 | 50.85 | 51.47 | 50.75 | 51.22 | 50.59 | 2,719,900 |
| Jul 09, 2024 | 50.70 | 50.97 | 50.44 | 50.71 | 50.09 | 960,200 |
| Jul 08, 2024 | 50.94 | 51.07 | 50.74 | 50.81 | 50.19 | 1,221,700 |
| Jul 05, 2024 | 51.33 | 51.40 | 50.92 | 51.09 | 50.46 | 1,122,900 |
| Jul 04, 2024 | 51.43 | 51.48 | 51.25 | 51.36 | 50.73 | 260,800 |
| Jul 03, 2024 | 51.47 | 51.67 | 51.13 | 51.19 | 50.56 | 913,100 |
| Jul 02, 2024 | 50.88 | 51.32 | 50.65 | 51.22 | 50.59 | 2,933,700 |
| Jun 28, 2024 | 51.11 | 51.22 | 50.67 | 50.76 | 50.14 | 3,723,000 |
| Jun 27, 2024 | 50.39 | 51.00 | 50.24 | 50.93 | 50.30 | 1,615,200 |
| Jun 26, 2024 | 50.22 | 50.41 | 49.82 | 50.31 | 49.69 | 3,063,100 |
| Jun 25, 2024 | 50.20 | 50.24 | 49.68 | 50.17 | 49.55 | 2,667,100 |
| Jun 24, 2024 | 49.54 | 50.12 | 49.45 | 50.02 | 49.40 | 6,861,000 |
| Jun 21, 2024 | 49.47 | 49.76 | 49.19 | 49.20 | 48.59 | 9,120,900 |
| Jun 20, 2024 | 49.58 | 49.88 | 49.34 | 49.57 | 48.96 | 6,232,600 |
| Jun 19, 2024 | 49.65 | 49.80 | 49.29 | 49.54 | 48.93 | 3,547,600 |
| Jun 18, 2024 | 49.64 | 50.09 | 49.50 | 49.69 | 49.08 | 5,208,700 |
| Jun 17, 2024 | 50.10 | 50.19 | 49.20 | 49.59 | 48.98 | 5,919,600 |
| Jun 17, 2024 | 0.69 Dividend | |||||
| Jun 14, 2024 | 50.73 | 50.98 | 50.43 | 50.92 | 49.61 | 4,569,900 |
| Jun 13, 2024 | 51.25 | 51.28 | 50.73 | 50.96 | 49.65 | 1,453,400 |
| Jun 12, 2024 | 51.35 | 51.59 | 51.14 | 51.25 | 49.93 | 4,703,200 |
| Jun 11, 2024 | 50.92 | 51.31 | 50.77 | 51.09 | 49.78 | 6,183,100 |
| Jun 10, 2024 | 51.08 | 51.35 | 50.85 | 51.30 | 49.98 | 2,644,100 |
| Jun 07, 2024 | 50.94 | 51.05 | 50.66 | 50.97 | 49.66 | 2,074,200 |
| Jun 06, 2024 | 50.28 | 51.12 | 50.20 | 51.06 | 49.75 | 1,910,000 |
| Jun 05, 2024 | 50.31 | 50.52 | 50.04 | 50.21 | 48.92 | 1,571,700 |
| Jun 04, 2024 | 50.15 | 50.30 | 49.64 | 50.19 | 48.90 | 1,959,800 |
| Jun 03, 2024 | 50.57 | 50.92 | 50.23 | 50.28 | 48.99 | 2,325,000 |
| May 31, 2024 | 49.63 | 50.67 | 49.61 | 50.63 | 49.33 | 4,558,000 |
| May 30, 2024 | 49.84 | 49.99 | 49.43 | 49.58 | 48.31 | 1,396,900 |
| May 29, 2024 | 50.11 | 50.11 | 49.64 | 49.90 | 48.62 | 6,207,200 |
| May 28, 2024 | 49.85 | 50.39 | 49.59 | 50.18 | 48.89 | 5,015,900 |
| May 27, 2024 | 49.77 | 49.96 | 49.61 | 49.76 | 48.48 | 2,837,500 |
| May 24, 2024 | 50.02 | 50.17 | 49.80 | 49.88 | 48.60 | 4,194,300 |
| May 23, 2024 | 50.45 | 50.56 | 49.56 | 49.79 | 48.51 | 5,730,300 |
| May 22, 2024 | 50.42 | 50.45 | 49.90 | 50.13 | 48.84 | 5,572,400 |
| May 21, 2024 | 50.56 | 50.73 | 50.35 | 50.66 | 49.36 | 5,783,900 |
| May 17, 2024 | 50.68 | 50.71 | 50.16 | 50.30 | 49.01 | 3,372,400 |
| May 16, 2024 | 50.65 | 50.80 | 50.48 | 50.53 | 49.23 | 2,015,200 |
| May 15, 2024 | 50.57 | 50.97 | 50.55 | 50.68 | 49.38 | 1,475,800 |
| May 14, 2024 | 50.56 | 50.72 | 50.21 | 50.60 | 49.30 | 976,200 |
| May 13, 2024 | 50.54 | 50.61 | 50.15 | 50.39 | 49.10 | 1,030,800 |
| May 10, 2024 | 50.55 | 50.87 | 50.03 | 50.35 | 49.06 | 1,865,400 |
| May 09, 2024 | 50.20 | 50.39 | 49.98 | 50.12 | 48.83 | 1,479,500 |
| May 08, 2024 | 49.18 | 50.19 | 49.18 | 50.08 | 48.79 | 3,333,500 |
| May 07, 2024 | 49.24 | 49.50 | 49.19 | 49.45 | 48.18 | 1,799,500 |
| May 06, 2024 | 48.75 | 49.30 | 48.61 | 49.04 | 47.78 | 2,107,300 |
| May 03, 2024 | 48.67 | 48.83 | 48.45 | 48.55 | 47.30 | 1,567,800 |
| May 02, 2024 | 48.24 | 48.72 | 47.95 | 48.38 | 47.14 | 1,796,400 |
| May 01, 2024 | 48.38 | 48.57 | 47.71 | 47.74 | 46.51 | 2,303,100 |
| Apr 30, 2024 | 49.30 | 49.36 | 48.38 | 48.44 | 47.20 | 1,596,100 |
| *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.