PPL.TO - Pembina Pipeline Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 201947.4347.4346.9746.9746.971,128,000
Oct. 17, 201947.0947.2646.9747.1647.161,349,800
Oct. 16, 201947.1647.2146.9847.0747.071,188,100
Oct. 15, 201946.9347.3246.9047.0947.09927,700
Oct. 11, 201947.3647.4547.1547.1547.151,297,000
Oct. 10, 201947.2347.3547.0647.2047.20827,800
Oct. 09, 201947.2247.5247.1547.2047.202,348,000
Oct. 08, 201947.1347.2646.7247.0547.05831,900
Oct. 07, 201947.5647.5847.2947.4347.43799,300
Oct. 04, 201947.5847.8147.4947.5947.59815,200
Oct. 03, 201947.3347.6846.9947.5547.55919,300
Oct. 02, 201948.1948.2747.2747.4247.421,506,200
Oct. 01, 201949.1949.4248.0848.3448.341,229,500
Sep. 30, 201949.0349.6449.0049.1149.111,833,900
Sep. 27, 201949.5249.5449.0849.3749.371,484,500
Sep. 26, 201949.2449.5148.9749.5149.511,024,900
Sep. 25, 201949.3349.4649.0649.3149.311,437,700
Sep. 24, 201949.7349.9949.1649.3249.32930,700
Sep. 24, 20190.2 Dividend
Sep. 23, 201949.7349.9649.4949.8849.68873,800
Sep. 20, 201949.4349.9549.4349.8049.602,225,000
Sep. 19, 201949.4849.6949.0749.3849.183,095,000
Sep. 18, 201949.0749.8349.0049.2149.012,023,300
Sep. 17, 201949.1149.3448.8649.0848.88859,500
Sep. 16, 201949.5049.8048.8248.9648.761,048,900
Sep. 13, 201948.8349.3048.8349.1348.931,226,200
Sep. 12, 201949.0449.0948.7248.8048.601,144,600
Sep. 11, 201949.4049.5548.8349.0248.821,277,600
Sep. 10, 201948.9249.3448.9249.2449.04948,300
Sep. 09, 201948.9249.1248.7848.9048.701,001,800
Sep. 06, 201948.5748.9848.3348.8248.621,017,800
Sep. 05, 201949.1349.3548.5548.6748.471,474,900
Sep. 04, 201949.1249.6248.8948.9248.721,903,500
Sep. 03, 201948.6949.0548.3648.9648.761,287,900
Aug. 30, 201948.5748.8648.3248.7448.541,024,200
Aug. 29, 201948.1948.7247.9848.4548.261,762,200
Aug. 28, 201947.2647.9546.8947.8347.641,241,500
Aug. 27, 201947.1147.2046.5247.0746.881,701,900
Aug. 26, 201947.6547.9546.8546.8746.681,260,900
Aug. 23, 201948.0448.0847.3847.4847.291,837,600
Aug. 22, 201949.0049.1948.4848.5948.402,166,900
Aug. 22, 20190.2 Dividend
Aug. 21, 201948.6549.2148.3749.0948.692,172,800
Aug. 20, 201949.7049.9049.0449.2748.87946,500
Aug. 19, 201948.9549.9348.9549.6449.241,168,000
Aug. 16, 201948.8649.0348.4048.9548.56837,700
Aug. 15, 201948.1048.5547.8648.4648.071,322,100
Aug. 14, 201948.5648.8948.0648.3247.931,101,800
Aug. 13, 201948.4549.1148.2448.9948.59965,100
Aug. 12, 201949.0149.1248.4948.5048.11727,400
Aug. 09, 201948.8749.2948.5548.7848.39942,600
Aug. 08, 201948.7249.0748.5148.8448.451,104,600
Aug. 07, 201948.2548.7747.9048.7048.31983,900
Aug. 06, 201948.3048.9547.7048.5248.132,609,100
Aug. 02, 201948.9549.4048.6449.1048.701,689,200
Aug. 01, 201948.0248.9347.6348.4548.061,745,500
Jul. 31, 201947.7148.1447.5647.8947.502,109,200
Jul. 30, 201947.8447.9047.2347.7247.34884,600
Jul. 29, 201948.4548.5447.8447.9647.57615,800
Jul. 26, 201949.0649.2248.4148.4148.021,383,500
Jul. 25, 201949.5249.6148.7448.9248.53964,200
Jul. 24, 201949.5649.7049.0749.4549.051,363,200
Jul. 24, 20190.2 Dividend
Jul. 23, 201950.2050.4049.6549.8449.24583,000
Jul. 22, 201949.7650.2049.6950.0649.46693,200
Jul. 19, 201949.6649.8649.3349.7349.13500,600
Jul. 18, 201949.5749.6349.1949.5148.911,052,200
Jul. 17, 201950.0850.1149.4849.5648.96765,300
Jul. 16, 201949.8750.1149.5649.9849.38680,900
Jul. 15, 201949.9150.1749.6449.7749.17408,600
Jul. 12, 201950.0850.3049.6949.8949.29940,100
Jul. 11, 201949.9650.3649.7950.2149.61880,800
Jul. 10, 201949.7150.3849.6249.9649.36898,800
Jul. 09, 201948.7249.7548.6649.5548.951,177,100
Jul. 08, 201948.8648.9348.6348.7648.171,262,900
Jul. 05, 201949.2349.3048.8449.1648.57718,800
Jul. 04, 201949.1749.4148.9949.4048.80355,500
Jul. 03, 201948.6549.2648.5549.2648.67655,600
Jul. 02, 201949.2549.2848.2748.5747.98979,900
Jun. 28, 201948.0748.8647.9948.7548.161,811,900
Jun. 27, 201948.0348.1647.7647.9947.41804,200
Jun. 26, 201948.1648.4647.9147.9847.40783,700
Jun. 25, 201948.2848.4147.9447.9747.391,131,500
Jun. 24, 201948.8348.9748.1748.5047.921,475,600
Jun. 24, 20190.2 Dividend
Jun. 21, 201949.1449.2448.8749.0348.243,699,100
Jun. 20, 201949.3149.8249.0449.0948.30815,300
Jun. 19, 201948.6349.0548.5949.0248.23716,400
Jun. 18, 201948.0948.6748.0148.6247.841,134,100
Jun. 17, 201948.2248.2847.6247.8447.07940,700
Jun. 14, 201947.9948.4147.7348.3647.58800,500
Jun. 13, 201948.2748.2947.7347.9847.211,105,600
Jun. 12, 201948.4848.4847.4848.0147.241,518,000
Jun. 11, 201948.5148.6748.2148.6047.82829,600
Jun. 10, 201948.5548.5548.0248.4047.62938,900
Jun. 07, 201948.4848.6448.0548.4047.62705,000
Jun. 06, 201948.3448.6148.3048.4547.67543,800
Jun. 05, 201948.7448.7448.1348.3947.61751,800
Jun. 04, 201948.3348.6748.1648.6647.88800,700
Jun. 03, 201948.3248.4247.9048.1847.41986,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...