HOW TO PROTECT YOUR RETIREMENT SAVINGS FROM INFLATION

Inflation is a 'future inevitability' that people can plan for, says an expert

Pembina Pipeline Corporation (PPL.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

40.84

+0.08

(+0.20%)

At close: 04:00PM EDT

Time Period:

Oct 01, 2022 - Oct 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2023	40.86	41.04	40.64	40.84	40.84	2,950,500
Sept 28, 2023	40.71	40.82	40.46	40.76	40.76	2,150,300
Sept 27, 2023	40.67	40.74	40.34	40.57	40.57	3,977,600
Sept 26, 2023	40.79	40.91	40.30	40.36	40.36	2,163,200
Sept 25, 2023	40.78	41.18	40.67	40.99	40.99	3,899,800
Sept 22, 2023	40.65	40.95	40.59	40.87	40.87	1,688,900
Sept 21, 2023	41.10	41.38	40.46	40.56	40.56	5,071,400
Sept 20, 2023	41.20	41.64	41.20	41.31	41.31	3,094,600
Sept 19, 2023	41.98	42.03	41.30	41.31	41.31	1,821,400
Sept 18, 2023	42.01	42.01	41.46	41.78	41.78	3,329,100
Sept 15, 2023	41.94	42.01	41.53	42.00	42.00	6,498,400
Sept 14, 2023	42.00	42.05	41.73	41.95	41.95	4,137,100
Sept 14, 2023	0.668 Dividend
Sept 13, 2023	42.19	42.32	41.65	41.83	41.16	2,015,500
Sept 12, 2023	41.89	42.14	41.80	42.11	41.44	2,464,400
Sept 11, 2023	41.92	42.13	41.67	41.73	41.06	2,149,100
Sept 08, 2023	42.17	42.25	41.76	41.79	41.12	2,522,900
Sept 07, 2023	41.87	42.18	41.44	42.10	41.43	2,877,800
Sept 06, 2023	42.40	42.44	41.31	41.58	40.92	2,800,700
Sept 05, 2023	42.55	42.73	42.39	42.43	41.75	1,247,400
Sept 01, 2023	42.44	42.68	42.27	42.51	41.83	1,568,900
Aug 31, 2023	42.24	42.42	41.98	42.00	41.33	1,837,100
Aug 30, 2023	42.06	42.35	41.99	42.17	41.50	870,000
Aug 29, 2023	41.72	42.00	41.50	41.93	41.26	1,337,700
Aug 28, 2023	41.52	41.87	41.36	41.63	40.97	1,545,600
Aug 25, 2023	41.11	41.50	41.05	41.33	40.67	1,790,200
Aug 24, 2023	40.96	41.24	40.82	40.87	40.22	1,886,100
Aug 23, 2023	40.91	41.04	40.57	41.04	40.38	854,900
Aug 22, 2023	41.49	41.61	40.98	41.01	40.36	1,116,600
Aug 21, 2023	41.61	41.82	41.14	41.43	40.77	2,733,300
Aug 18, 2023	41.36	41.55	41.22	41.50	40.84	1,088,100
Aug 17, 2023	41.15	41.64	41.07	41.50	40.84	1,506,400
Aug 16, 2023	40.99	41.34	40.77	40.84	40.19	2,413,700
Aug 15, 2023	41.77	41.77	41.00	41.00	40.35	2,052,600
Aug 14, 2023	42.33	42.38	41.79	42.03	41.36	924,600
Aug 11, 2023	42.03	42.41	42.03	42.35	41.67	779,600
Aug 10, 2023	42.05	42.36	41.88	41.98	41.31	1,545,300
Aug 09, 2023	41.66	42.06	41.66	41.88	41.21	1,437,600
Aug 08, 2023	41.29	41.39	40.71	41.36	40.70	1,426,400
Aug 04, 2023	40.36	41.42	40.36	41.29	40.63	1,706,200
Aug 03, 2023	40.89	40.93	40.50	40.79	40.14	1,328,000
Aug 02, 2023	41.17	41.24	40.45	40.89	40.24	1,967,700
Aug 01, 2023	41.74	41.78	41.08	41.33	40.67	1,825,300
Jul 31, 2023	41.47	41.95	41.40	41.75	41.08	1,927,100
Jul 28, 2023	41.18	41.59	40.87	41.35	40.69	2,575,300
Jul 27, 2023	41.63	41.63	40.91	40.99	40.34	2,503,600
Jul 26, 2023	41.50	41.68	41.24	41.59	40.93	2,095,200
Jul 25, 2023	41.81	41.88	41.49	41.66	40.99	2,260,500
Jul 24, 2023	41.78	42.05	41.57	41.86	41.19	3,003,800
Jul 21, 2023	41.17	41.63	41.03	41.61	40.95	2,772,100
Jul 20, 2023	41.02	41.15	40.81	41.06	40.40	4,713,600
Jul 19, 2023	40.88	41.15	40.80	40.86	40.21	812,400
Jul 18, 2023	40.39	40.94	40.33	40.74	40.09	1,356,600
Jul 17, 2023	40.68	40.75	40.33	40.34	39.70	4,246,700
Jul 14, 2023	41.05	41.17	40.65	40.77	40.12	2,931,900
Jul 13, 2023	40.97	41.15	40.56	41.11	40.45	3,919,500
Jul 12, 2023	40.59	40.96	40.36	40.88	40.23	3,528,600
Jul 11, 2023	40.43	40.64	40.21	40.30	39.66	1,590,100
Jul 10, 2023	40.40	40.56	40.19	40.24	39.60	1,737,300
Jul 07, 2023	40.52	40.71	40.45	40.50	39.85	2,128,200
Jul 06, 2023	40.91	41.07	40.57	40.68	40.03	2,135,400
Jul 05, 2023	41.77	41.77	40.97	41.18	40.52	2,836,900
Jul 04, 2023	41.84	41.89	41.68	41.73	41.06	439,600
Jun 30, 2023	41.38	41.85	41.14	41.65	40.98	3,427,800
Jun 29, 2023	40.83	41.15	40.74	41.14	40.48	1,722,400
Jun 28, 2023	40.42	40.87	40.12	40.69	40.04	2,626,600
Jun 27, 2023	40.29	40.42	40.12	40.36	39.72	2,097,000
Jun 26, 2023	39.73	40.53	39.70	40.34	39.70	5,903,700
Jun 23, 2023	40.00	40.22	39.75	39.76	39.13	2,874,100
Jun 22, 2023	40.40	40.60	40.26	40.34	39.70	2,346,100
Jun 21, 2023	40.70	41.00	40.42	40.78	40.13	6,878,000
Jun 20, 2023	41.15	41.15	40.63	40.85	40.20	3,789,600
Jun 19, 2023	41.19	41.33	41.19	41.27	40.61	453,800
Jun 16, 2023	41.31	41.40	41.14	41.20	40.54	5,796,300
Jun 15, 2023	41.10	41.33	40.93	41.09	40.43	4,510,600
Jun 14, 2023	41.51	41.60	40.97	41.14	40.48	4,952,900
Jun 14, 2023	0.668 Dividend
Jun 13, 2023	42.20	42.50	41.90	41.92	40.59	3,237,500
Jun 12, 2023	42.20	42.21	41.62	41.89	40.56	3,250,000
Jun 09, 2023	43.75	43.75	42.25	42.30	40.96	3,140,500
Jun 08, 2023	43.27	43.68	43.03	43.37	42.00	3,140,300
Jun 07, 2023	43.41	43.66	42.95	43.56	42.18	7,626,200
Jun 06, 2023	42.79	43.14	42.55	43.04	41.68	1,947,000
Jun 05, 2023	43.22	43.46	42.85	42.93	41.57	3,675,300
Jun 02, 2023	41.99	43.22	41.94	43.00	41.64	2,520,600
Jun 01, 2023	41.11	41.72	41.11	41.51	40.20	1,988,800
May 31, 2023	41.35	41.55	40.85	41.10	39.80	5,773,500
May 30, 2023	42.00	42.25	41.43	41.67	40.35	1,871,500
May 29, 2023	41.92	42.39	41.91	42.28	40.94	314,400
May 26, 2023	41.79	42.14	41.68	41.91	40.58	2,551,400
May 25, 2023	41.90	41.90	41.31	41.65	40.33	2,070,400
May 24, 2023	41.89	41.92	41.48	41.64	40.32	2,161,000
May 23, 2023	42.10	42.15	41.67	41.78	40.46	3,234,500
May 19, 2023	42.14	42.27	41.92	42.04	40.71	981,900
May 18, 2023	41.93	41.97	41.65	41.83	40.51	1,577,200
May 17, 2023	42.22	42.33	41.73	42.12	40.79	1,619,500
May 16, 2023	43.42	43.44	42.03	42.05	40.72	3,049,500
May 15, 2023	43.69	43.85	43.28	43.50	42.12	3,179,800
May 12, 2023	43.36	43.72	43.36	43.70	42.32	739,500
May 11, 2023	43.28	43.58	42.92	43.15	41.78	1,468,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,541.27-49.47(-0.25%)

S&P 5004,288.05-11.65(-0.27%)

DOW33,507.50-158.84(-0.47%)

CAD/USD0.7365-0.0050(-0.68%)

CRUDE OIL90.77-0.94(-1.02%)

Bitcoin CAD36,899.99+190.93(+0.52%)

HOW TO PROTECT YOUR RETIREMENT SAVINGS FROM INFLATION

Pembina Pipeline Corporation (PPL.TO)

S&P/TSX
19,541.27
-49.47(-0.25%)

S&P 500
4,288.05
-11.65(-0.27%)

DOW
33,507.50
-158.84(-0.47%)

CAD/USD
0.7365
-0.0050(-0.68%)

CRUDE OIL
90.77
-0.94(-1.02%)

Bitcoin CAD
36,899.99
+190.93(+0.52%)