Pembina Pipeline Corporation (PPL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 47.25 | 47.33 | 46.71 | 47.01 | 47.01 | 2,001,200 |
| Apr 16, 2024 | 47.44 | 47.59 | 47.03 | 47.27 | 47.27 | 1,967,800 |
| Apr 15, 2024 | 47.95 | 48.13 | 47.38 | 47.54 | 47.54 | 3,325,600 |
| Apr 12, 2024 | 48.18 | 48.58 | 47.63 | 47.83 | 47.83 | 2,839,100 |
| Apr 11, 2024 | 48.11 | 48.18 | 47.47 | 48.01 | 48.01 | 3,315,800 |
| Apr 10, 2024 | 48.00 | 48.19 | 47.63 | 48.12 | 48.12 | 2,883,900 |
| Apr 09, 2024 | 48.97 | 48.97 | 48.12 | 48.19 | 48.19 | 1,911,500 |
| Apr 08, 2024 | 48.76 | 48.85 | 48.58 | 48.74 | 48.74 | 2,063,400 |
| Apr 05, 2024 | 48.56 | 48.74 | 48.43 | 48.69 | 48.69 | 1,758,500 |
| Apr 04, 2024 | 48.35 | 48.58 | 48.06 | 48.39 | 48.39 | 3,948,100 |
| Apr 03, 2024 | 48.08 | 48.30 | 47.95 | 48.13 | 48.13 | 3,205,900 |
| Apr 02, 2024 | 48.09 | 48.10 | 47.63 | 48.00 | 48.00 | 1,351,100 |
| Apr 01, 2024 | 48.00 | 48.14 | 47.53 | 48.11 | 48.11 | 2,157,100 |
| Mar 28, 2024 | 47.70 | 47.92 | 47.52 | 47.81 | 47.81 | 2,218,900 |
| Mar 27, 2024 | 47.33 | 47.70 | 47.11 | 47.61 | 47.61 | 1,560,100 |
| Mar 26, 2024 | 47.34 | 47.46 | 47.20 | 47.32 | 47.32 | 6,143,700 |
| Mar 25, 2024 | 47.25 | 47.49 | 47.16 | 47.33 | 47.33 | 4,821,900 |
| Mar 22, 2024 | 47.41 | 47.41 | 47.03 | 47.28 | 47.28 | 3,015,600 |
| Mar 21, 2024 | 47.46 | 47.59 | 47.26 | 47.29 | 47.29 | 4,127,300 |
| Mar 20, 2024 | 47.28 | 47.66 | 47.11 | 47.24 | 47.24 | 3,777,800 |
| Mar 19, 2024 | 47.36 | 47.71 | 47.30 | 47.52 | 47.52 | 3,507,800 |
| Mar 18, 2024 | 47.50 | 47.60 | 47.10 | 47.28 | 47.28 | 6,513,300 |
| Mar 15, 2024 | 47.14 | 47.51 | 47.11 | 47.38 | 47.38 | 9,654,600 |
| Mar 14, 2024 | 47.65 | 47.90 | 47.10 | 47.44 | 47.44 | 7,110,500 |
| Mar 14, 2024 | 0.668 Dividend | |||||
| Mar 13, 2024 | 48.39 | 48.69 | 48.36 | 48.40 | 47.73 | 4,861,400 |
| Mar 12, 2024 | 48.20 | 48.28 | 47.97 | 48.16 | 47.50 | 3,522,100 |
| Mar 11, 2024 | 47.64 | 48.23 | 47.63 | 48.14 | 47.48 | 5,910,500 |
| Mar 08, 2024 | 47.84 | 47.95 | 47.58 | 47.87 | 47.21 | 3,977,100 |
| Mar 07, 2024 | 47.71 | 48.10 | 47.60 | 47.86 | 47.20 | 3,557,500 |
| Mar 06, 2024 | 47.48 | 47.66 | 47.38 | 47.50 | 46.84 | 1,038,400 |
| Mar 05, 2024 | 46.97 | 47.36 | 46.70 | 47.14 | 46.49 | 3,087,400 |
| Mar 04, 2024 | 47.43 | 47.55 | 46.93 | 47.00 | 46.35 | 2,285,800 |
| Mar 01, 2024 | 47.47 | 47.81 | 47.33 | 47.49 | 46.83 | 2,148,800 |
| Feb 29, 2024 | 47.31 | 47.77 | 47.20 | 47.23 | 46.58 | 4,861,300 |
| Feb 28, 2024 | 47.25 | 47.25 | 46.98 | 47.16 | 46.51 | 1,076,600 |
| Feb 27, 2024 | 46.98 | 47.29 | 46.90 | 47.20 | 46.55 | 3,392,200 |
| Feb 26, 2024 | 46.78 | 46.87 | 46.42 | 46.80 | 46.15 | 3,044,500 |
| Feb 23, 2024 | 46.33 | 46.96 | 46.32 | 46.84 | 46.19 | 3,986,100 |
| Feb 22, 2024 | 46.23 | 46.52 | 45.97 | 46.43 | 45.79 | 2,987,600 |
| Feb 21, 2024 | 45.56 | 46.26 | 45.41 | 46.23 | 45.59 | 4,387,600 |
| Feb 20, 2024 | 45.82 | 46.10 | 45.45 | 45.50 | 44.87 | 4,421,400 |
| Feb 16, 2024 | 45.81 | 46.17 | 45.57 | 45.91 | 45.28 | 3,451,600 |
| Feb 15, 2024 | 45.29 | 46.05 | 45.16 | 45.70 | 45.07 | 3,031,400 |
| Feb 14, 2024 | 45.23 | 45.41 | 45.10 | 45.34 | 44.71 | 3,645,200 |
| Feb 13, 2024 | 45.47 | 45.77 | 44.56 | 45.04 | 44.42 | 3,044,600 |
| Feb 12, 2024 | 45.16 | 45.86 | 45.16 | 45.60 | 44.97 | 2,106,900 |
| Feb 09, 2024 | 45.48 | 45.53 | 44.95 | 45.18 | 44.56 | 953,200 |
| Feb 08, 2024 | 45.50 | 45.50 | 45.09 | 45.42 | 44.79 | 842,800 |
| Feb 07, 2024 | 45.35 | 45.40 | 45.07 | 45.39 | 44.76 | 1,059,500 |
| Feb 06, 2024 | 45.63 | 45.67 | 45.26 | 45.30 | 44.67 | 1,486,300 |
| Feb 05, 2024 | 45.88 | 45.89 | 45.27 | 45.40 | 44.77 | 1,242,900 |
| Feb 02, 2024 | 46.25 | 46.25 | 45.52 | 45.95 | 45.32 | 1,346,300 |
| Feb 01, 2024 | 46.44 | 46.75 | 45.98 | 46.15 | 45.51 | 1,500,700 |
| Jan 31, 2024 | 46.76 | 46.84 | 46.08 | 46.31 | 45.67 | 1,368,700 |
| Jan 30, 2024 | 46.49 | 46.77 | 46.32 | 46.68 | 46.04 | 815,700 |
| Jan 29, 2024 | 46.75 | 46.75 | 46.34 | 46.61 | 45.97 | 712,700 |
| Jan 26, 2024 | 46.53 | 46.74 | 46.30 | 46.64 | 46.00 | 982,800 |
| Jan 25, 2024 | 46.42 | 46.53 | 46.21 | 46.50 | 45.86 | 1,292,500 |
| Jan 24, 2024 | 46.01 | 46.28 | 45.88 | 46.26 | 45.62 | 2,098,600 |
| Jan 23, 2024 | 45.51 | 45.85 | 45.42 | 45.82 | 45.19 | 1,090,600 |
| Jan 22, 2024 | 45.20 | 45.54 | 45.07 | 45.53 | 44.90 | 1,916,500 |
| Jan 19, 2024 | 45.29 | 45.50 | 45.16 | 45.35 | 44.72 | 1,295,600 |
| Jan 18, 2024 | 45.40 | 45.57 | 45.20 | 45.39 | 44.76 | 1,960,300 |
| Jan 17, 2024 | 45.57 | 45.57 | 45.17 | 45.40 | 44.77 | 2,020,100 |
| Jan 16, 2024 | 46.15 | 46.27 | 45.79 | 45.88 | 45.25 | 1,558,700 |
| Jan 15, 2024 | 46.32 | 46.34 | 45.99 | 46.21 | 45.57 | 361,600 |
| Jan 12, 2024 | 46.22 | 46.47 | 46.11 | 46.21 | 45.57 | 2,005,700 |
| Jan 11, 2024 | 46.00 | 46.23 | 45.68 | 45.99 | 45.36 | 1,044,300 |
| Jan 10, 2024 | 45.41 | 45.93 | 45.35 | 45.87 | 45.24 | 2,871,600 |
| Jan 09, 2024 | 45.88 | 45.93 | 45.20 | 45.37 | 44.74 | 2,881,100 |
| Jan 08, 2024 | 45.89 | 45.97 | 45.57 | 45.87 | 45.24 | 2,670,500 |
| Jan 05, 2024 | 45.99 | 46.10 | 45.87 | 45.96 | 45.33 | 1,627,200 |
| Jan 04, 2024 | 46.23 | 46.49 | 45.89 | 45.99 | 45.36 | 1,039,400 |
| Jan 03, 2024 | 45.84 | 46.10 | 45.57 | 46.00 | 45.37 | 2,441,500 |
| Jan 02, 2024 | 45.58 | 45.92 | 45.58 | 45.63 | 45.00 | 1,766,000 |
| Dec 29, 2023 | 45.63 | 45.65 | 45.37 | 45.62 | 44.99 | 1,035,700 |
| Dec 28, 2023 | 45.70 | 45.80 | 45.47 | 45.54 | 44.91 | 699,200 |
| Dec 27, 2023 | 45.44 | 45.91 | 45.36 | 45.75 | 45.12 | 2,262,900 |
| Dec 22, 2023 | 45.45 | 45.70 | 45.41 | 45.55 | 44.92 | 2,014,700 |
| Dec 21, 2023 | 44.99 | 45.37 | 44.91 | 45.29 | 44.66 | 2,842,100 |
| Dec 20, 2023 | 44.84 | 45.40 | 44.69 | 45.00 | 44.38 | 4,182,900 |
| Dec 19, 2023 | 44.50 | 44.87 | 44.25 | 44.86 | 44.24 | 3,744,300 |
| Dec 18, 2023 | 44.60 | 45.00 | 44.13 | 44.45 | 43.84 | 6,897,300 |
| Dec 15, 2023 | 44.65 | 44.65 | 43.89 | 44.32 | 43.71 | 8,622,000 |
| Dec 14, 2023 | 43.65 | 45.44 | 43.64 | 44.80 | 44.18 | 10,169,500 |
| Dec 14, 2023 | 0.668 Dividend | |||||
| Dec 13, 2023 | 45.15 | 46.21 | 45.06 | 46.16 | 44.86 | 2,791,400 |
| Dec 12, 2023 | 45.33 | 45.40 | 45.08 | 45.31 | 44.04 | 2,491,200 |
| Dec 11, 2023 | 45.33 | 45.62 | 45.08 | 45.53 | 44.25 | 6,560,200 |
| Dec 08, 2023 | 45.55 | 45.55 | 45.23 | 45.44 | 44.16 | 2,962,500 |
| Dec 07, 2023 | 45.42 | 45.56 | 45.05 | 45.17 | 43.90 | 3,344,900 |
| Dec 06, 2023 | 45.70 | 45.91 | 45.22 | 45.24 | 43.97 | 6,600,300 |
| Dec 05, 2023 | 45.85 | 45.95 | 45.67 | 45.68 | 44.40 | 1,779,000 |
| Dec 04, 2023 | 45.60 | 45.94 | 45.42 | 45.89 | 44.60 | 3,726,500 |
| Dec 01, 2023 | 45.40 | 45.91 | 45.19 | 45.67 | 44.39 | 2,221,700 |
| Nov 30, 2023 | 45.27 | 45.49 | 45.04 | 45.39 | 44.12 | 4,943,500 |
| Nov 29, 2023 | 45.17 | 45.27 | 44.86 | 45.04 | 43.78 | 1,211,000 |
| Nov 28, 2023 | 44.90 | 45.21 | 44.83 | 45.01 | 43.75 | 1,609,100 |
| Nov 27, 2023 | 44.81 | 45.12 | 44.79 | 44.97 | 43.71 | 3,249,800 |
| *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.