Canada markets open in 3 hours 21 minutes

Pembina Pipeline Corporation (PPL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
50.30-0.23 (-0.46%)
At close: 04:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202450.6850.7150.1650.3050.303,372,400
May 16, 202450.6550.8050.4850.5350.532,015,200
May 15, 202450.5750.9750.5550.6850.681,475,800
May 14, 202450.5650.7250.2150.6050.60976,200
May 13, 202450.5450.6150.1550.3950.391,030,800
May 10, 202450.5550.8750.0350.3550.351,865,400
May 09, 202450.2050.3949.9850.1250.121,479,500
May 08, 202449.1850.1949.1850.0850.083,333,500
May 07, 202449.2449.5049.1949.4549.451,799,500
May 06, 202448.7549.3048.6149.0449.042,107,300
May 03, 202448.6748.8348.4548.5548.551,567,800
May 02, 202448.2448.7247.9548.3848.381,796,400
May 01, 202448.3848.5747.7147.7447.742,303,100
Apr 30, 202449.3049.3648.3848.4448.441,596,100
Apr 29, 202448.9949.3948.9549.3149.311,090,100
Apr 26, 202448.9449.0448.5348.9648.961,467,300
Apr 25, 202448.4448.8548.2348.7848.781,404,600
Apr 24, 202448.3748.7048.3148.6348.632,828,100
Apr 23, 202448.0948.5447.9348.5048.501,567,800
Apr 22, 202447.9648.3247.6648.0848.082,533,800
Apr 19, 202447.3448.1547.2347.9847.981,837,400
Apr 18, 202447.1047.5247.0347.2047.202,583,500
Apr 17, 202447.2547.3346.7147.0147.012,001,200
Apr 16, 202447.4447.5947.0347.2747.271,967,800
Apr 15, 202447.9548.1347.3847.5447.543,325,600
Apr 12, 202448.1848.5847.6347.8347.832,839,100
Apr 11, 202448.1148.1847.4748.0148.013,315,800
Apr 10, 202448.0048.1947.6348.1248.122,883,900
Apr 09, 202448.9748.9748.1248.1948.191,911,500
Apr 08, 202448.7648.8548.5848.7448.742,063,400
Apr 05, 202448.5648.7448.4348.6948.691,758,500
Apr 04, 202448.3548.5848.0648.3948.393,948,100
Apr 03, 202448.0848.3047.9548.1348.133,205,900
Apr 02, 202448.0948.1047.6348.0048.001,351,100
Apr 01, 202448.0048.1447.5348.1148.112,157,100
Mar 28, 202447.7047.9247.5247.8147.812,218,900
Mar 27, 202447.3347.7047.1147.6147.611,560,100
Mar 26, 202447.3447.4647.2047.3247.326,143,700
Mar 25, 202447.2547.4947.1647.3347.334,821,900
Mar 22, 202447.4147.4147.0347.2847.283,015,600
Mar 21, 202447.4647.5947.2647.2947.294,127,300
Mar 20, 202447.2847.6647.1147.2447.243,777,800
Mar 19, 202447.3647.7147.3047.5247.523,507,800
Mar 18, 202447.5047.6047.1047.2847.286,513,300
Mar 15, 202447.1447.5147.1147.3847.389,654,600
Mar 14, 202447.6547.9047.1047.4447.447,110,500
Mar 14, 20240.668 Dividend
Mar 13, 202448.3948.6948.3648.4047.734,861,400
Mar 12, 202448.2048.2847.9748.1647.503,522,100
Mar 11, 202447.6448.2347.6348.1447.485,910,500
Mar 08, 202447.8447.9547.5847.8747.213,977,100
Mar 07, 202447.7148.1047.6047.8647.203,557,500
Mar 06, 202447.4847.6647.3847.5046.841,038,400
Mar 05, 202446.9747.3646.7047.1446.493,087,400
Mar 04, 202447.4347.5546.9347.0046.352,285,800
Mar 01, 202447.4747.8147.3347.4946.832,148,800
Feb 29, 202447.3147.7747.2047.2346.584,861,300
Feb 28, 202447.2547.2546.9847.1646.511,076,600
Feb 27, 202446.9847.2946.9047.2046.553,392,200
Feb 26, 202446.7846.8746.4246.8046.153,044,500
Feb 23, 202446.3346.9646.3246.8446.193,986,100
Feb 22, 202446.2346.5245.9746.4345.792,987,600
Feb 21, 202445.5646.2645.4146.2345.594,387,600
Feb 20, 202445.8246.1045.4545.5044.874,421,400
Feb 16, 202445.8146.1745.5745.9145.283,451,600
Feb 15, 202445.2946.0545.1645.7045.073,031,400
Feb 14, 202445.2345.4145.1045.3444.713,645,200
Feb 13, 202445.4745.7744.5645.0444.423,044,600
Feb 12, 202445.1645.8645.1645.6044.972,106,900
Feb 09, 202445.4845.5344.9545.1844.56953,200
Feb 08, 202445.5045.5045.0945.4244.79842,800
Feb 07, 202445.3545.4045.0745.3944.761,059,500
Feb 06, 202445.6345.6745.2645.3044.671,486,300
Feb 05, 202445.8845.8945.2745.4044.771,242,900
Feb 02, 202446.2546.2545.5245.9545.321,346,300
Feb 01, 202446.4446.7545.9846.1545.511,500,700
Jan 31, 202446.7646.8446.0846.3145.671,368,700
Jan 30, 202446.4946.7746.3246.6846.04815,700
Jan 29, 202446.7546.7546.3446.6145.97712,700
Jan 26, 202446.5346.7446.3046.6446.00982,800
Jan 25, 202446.4246.5346.2146.5045.861,292,500
Jan 24, 202446.0146.2845.8846.2645.622,098,600
Jan 23, 202445.5145.8545.4245.8245.191,090,600
Jan 22, 202445.2045.5445.0745.5344.901,916,500
Jan 19, 202445.2945.5045.1645.3544.721,295,600
Jan 18, 202445.4045.5745.2045.3944.761,960,300
Jan 17, 202445.5745.5745.1745.4044.772,020,100
Jan 16, 202446.1546.2745.7945.8845.251,558,700
Jan 15, 202446.3246.3445.9946.2145.57361,600
Jan 12, 202446.2246.4746.1146.2145.572,005,700
Jan 11, 202446.0046.2345.6845.9945.361,044,300
Jan 10, 202445.4145.9345.3545.8745.242,871,600
Jan 09, 202445.8845.9345.2045.3744.742,881,100
Jan 08, 202445.8945.9745.5745.8745.242,670,500
Jan 05, 202445.9946.1045.8745.9645.331,627,200
Jan 04, 202446.2346.4945.8945.9945.361,039,400
Jan 03, 202445.8446.1045.5746.0045.372,441,500
Jan 02, 202445.5845.9245.5845.6345.001,766,000
Dec 29, 202345.6345.6545.3745.6244.991,035,700
Dec 28, 202345.7045.8045.4745.5444.91699,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...