PPL.TO - Pembina Pipeline Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201949.6649.8549.3349.7649.76190,968
Jul 18, 201949.5749.6349.1949.5149.511,052,200
Jul 17, 201950.0850.1149.4849.5649.56765,300
Jul 16, 201949.8750.1149.5649.9849.98680,900
Jul 15, 201949.9150.1749.6449.7749.77408,600
Jul 12, 201950.0850.3049.6949.8949.89940,100
Jul 11, 201949.9650.3649.7950.2150.21880,800
Jul 10, 201949.7150.3849.6249.9649.96898,800
Jul 09, 201948.7249.7548.6649.5549.551,177,100
Jul 08, 201948.8648.9348.6348.7648.761,262,900
Jul 05, 201949.2349.3048.8449.1649.16718,800
Jul 04, 201949.1749.4148.9949.4049.40355,500
Jul 03, 201948.6549.2648.5549.2649.26655,600
Jul 02, 201949.2549.2848.2748.5748.57979,900
Jun 28, 201948.0748.8647.9948.7548.751,811,900
Jun 27, 201948.0348.1647.7647.9947.99804,200
Jun 26, 201948.1648.4647.9147.9847.98783,700
Jun 25, 201948.2848.4147.9447.9747.971,131,500
Jun 24, 201948.8348.9748.1748.5048.501,475,600
Jun 24, 20190.2 Dividend
Jun 21, 201949.1449.2448.8749.0348.833,699,100
Jun 20, 201949.3149.8249.0449.0948.89815,300
Jun 19, 201948.6349.0548.5949.0248.82716,400
Jun 18, 201948.0948.6748.0148.6248.421,134,100
Jun 17, 201948.2248.2847.6247.8447.64940,700
Jun 14, 201947.9948.4147.7348.3648.16800,500
Jun 13, 201948.2748.2947.7347.9847.781,105,600
Jun 12, 201948.4848.4847.4848.0147.811,518,000
Jun 11, 201948.5148.6748.2148.6048.40829,600
Jun 10, 201948.5548.5548.0248.4048.20938,900
Jun 07, 201948.4848.6448.0548.4048.20705,000
Jun 06, 201948.3448.6148.3048.4548.25543,800
Jun 05, 201948.7448.7448.1348.3948.19751,800
Jun 04, 201948.3348.6748.1648.6648.46800,700
Jun 03, 201948.3248.4247.9048.1847.98986,200
May 31, 201947.8448.2947.4948.2248.02953,400
May 30, 201948.1348.4048.0448.2348.03659,100
May 29, 201948.7448.7447.9348.1547.951,404,500
May 28, 201948.7249.2848.6648.8348.632,059,800
May 27, 201948.2648.9048.2648.7448.54269,600
May 24, 201948.1248.5148.0048.2948.091,010,400
May 23, 201948.0748.2747.6047.9747.771,871,300
May 23, 20190.2 Dividend
May 22, 201948.8448.9048.3348.8548.451,514,700
May 21, 201948.7749.2648.6048.9148.511,962,000
May 17, 201948.8249.3348.7948.9148.512,572,700
May 16, 201948.2449.5448.1548.9548.551,371,100
May 15, 201947.6948.3947.5548.0947.70963,800
May 14, 201947.7348.0047.5447.7347.341,478,700
May 13, 201947.7847.7847.1847.5347.141,091,800
May 10, 201947.5047.8346.9547.6347.241,833,500
May 09, 201947.0847.6347.0647.4747.081,411,100
May 08, 201947.1247.5047.0647.3546.96978,100
May 07, 201947.2047.3146.8147.2046.821,100,700
May 06, 201947.0947.7247.0047.5347.141,434,200
May 03, 201947.9248.1047.5247.5447.152,760,500
May 02, 201947.5747.6446.7947.2346.842,064,500
May 01, 201947.9048.1347.5247.6947.303,071,900
Apr 30, 201948.7048.7947.8947.9047.512,190,300
Apr 29, 201949.0949.1948.5848.5948.191,324,300
Apr 26, 201949.4849.4848.5349.1648.761,151,600
Apr 25, 201949.7549.9649.4849.5449.141,377,000
Apr 24, 201950.3150.5549.7049.7449.33879,600
Apr 24, 20190.19 Dividend
Apr 23, 201950.2950.6550.2350.4649.861,085,200
Apr 22, 201949.9350.4849.9350.3549.75704,500
Apr 18, 201949.9050.0149.7749.9549.36866,100
Apr 17, 201950.1450.1449.6849.7449.15759,800
Apr 16, 201950.1050.2049.7449.9249.33836,800
Apr 15, 201950.0250.3049.8950.0649.461,054,700
Apr 12, 201950.2550.3449.7250.0449.44887,300
Apr 11, 201950.0050.4849.9250.0649.46922,600
Apr 10, 201949.5650.0849.5649.9749.38997,600
Apr 09, 201949.7649.9449.4549.5048.911,378,400
Apr 08, 201949.9850.1749.7249.9749.381,538,100
Apr 05, 201949.6550.2049.5550.2049.60648,900
Apr 04, 201949.6849.8449.5049.7049.11770,700
Apr 03, 201950.0450.0949.3549.7449.151,241,400
Apr 02, 201949.6550.1549.3750.1349.531,453,700
Apr 01, 201949.3249.6949.1349.6749.081,416,900
Mar 29, 201949.4749.5448.8249.0948.511,008,500
Mar 28, 201949.0749.6549.0549.2948.701,657,300
Mar 27, 201949.1149.3748.7949.1248.541,296,400
Mar 26, 201949.0249.5348.9748.9748.391,752,900
Mar 25, 201949.5049.5648.8348.8948.311,393,500
Mar 22, 201949.9049.9949.5849.6149.022,149,300
Mar 22, 20190.19 Dividend
Mar 21, 201949.7950.4549.7950.2049.421,451,000
Mar 20, 201949.5250.3249.4049.9249.141,207,400
Mar 19, 201949.8049.8949.4349.5448.773,311,000
Mar 18, 201949.3349.8549.2949.8549.07871,100
Mar 15, 201949.6650.0449.3249.3548.584,141,700
Mar 14, 201949.3449.6449.3249.4748.70809,300
Mar 13, 201949.1849.5549.0749.2448.471,836,200
Mar 12, 201949.1049.5348.9849.0048.232,261,100
Mar 11, 201949.0949.4549.0249.0348.261,189,500
Mar 08, 201949.2949.5548.8048.9948.221,150,000
Mar 07, 201949.4949.9249.3649.6948.911,041,100
Mar 06, 201949.3549.8949.3349.4748.701,573,900
Mar 05, 201949.0049.6248.8749.4848.711,773,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...