Pembina Pipeline Corporation Historical Data - P5P | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Pembina Pipeline Corporation (P5P)
Pembina Pipeline Corporation (P5P) Historical

Pembina Pipeline Corporation (P5P)

34.28

0.00

( 0.00% )

Updated: 04:51:02

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.43	1.27031019202	33.85	34.28	33.65	313	33.79842374	DE
4	0.14	0.410076157001	34.14	34.94	33.4	266	34.00188163	DE
12	1.31	3.97330906885	32.97	34.94	31.72	413	33.42174359	DE
26	2.75	8.72185220425	31.53	34.94	30.8	476	32.47188343	DE
52	5.75	20.1542236243	28.53	34.94	26.83	497	31.19836108	DE
156	5.75	20.1542236243	28.53	34.94	26.83	497	31.19836108	DE
260	5.75	20.1542236243	28.53	34.94	26.83	497	31.19836108	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719347160	34.19	0.3	0.89	34.28	34.28	33.979999	332
1719260820	33.89	0.17	0.50	33.74	33.89	33.74	105
1719001620	33.72	0.02	0.06	33.72	33.72	33.72	395
1718915160	33.7	0.05	0.15	33.7	33.7	33.7	9
1718828820	33.65	0.01	0.03	33.85	33.85	33.65	726
1718742360	33.64	0.22	0.66	33.479999	33.94	33.42	30
1718656020	33.42	-0.99	-2.88	34.27	34.39	33.42	151
1718396820	34.409999	0.05	0.15	34.75	34.94	34.409999	235
1718310420	34.36	-0.21	-0.61	34.35	34.36	34.35	150
1718224020	34.57	-0.1	-0.29	34.9	34.92	34.57	211
1718137620	34.67	0.13	0.38	34.77	34.77	34.5	923
1718051220	34.54	0.38	1.11	34.38	34.54	34.17	555
1717792020	34.159999	0.39	1.15	34.43	34.5	34.09	314
1717705620	33.77	-0.08	-0.24	33.99	33.99	33.77	267
1717619220	33.85	0.3	0.89	33.59	33.85	33.59	80
1717532820	33.549999	-0.58	-1.70	33.45	33.549999	33.45	212
1717446420	34.13	0.42	1.25	33.9	34.33	33.9	183
1717187220	33.71	0.21	0.63	33.6	33.77	33.6	285
1717100820	33.5	-0.05	-0.15	33.549999	33.549999	33.5	383
1717014420	33.549999	0.12	0.36	34.14	34.14	33.4	273
1716928020	33.43	-0.11	-0.33	33.56	33.56	33.43	300
1716841560	33.54	-0.25	-0.74	33.54	33.54	33.54	84
1716582420	33.79	0.18	0.54	33.32	33.79	33.18	747
1716496020	33.61	-0.17	-0.50	34.49	34.49	33.61	716
1716409620	33.78	-0.16	-0.47	34.36	34.36	33.78	201
1716323160	33.94	0.09	0.27	34.4	34.4	33.94	56
1716236760	33.85	-0.05	-0.15	33.85	33.85	33.85	17
1715977620	33.9	-0.21	-0.62	34.049999	34.33	33.9	241
1715891220	34.11	0.06	0.18	34.1	34.409999	33.63	1207
1715804820	34.049999	-0.26	-0.76	34.51	34.51	33.95	39
1715718420	34.31	0.15	0.44	33.96	34.31	33.96	1190
1715631960	34.159999	0.11	0.32	33.92	34.19	33.42	1349
1715372820	34.049999	-0.05	-0.15	34.43	34.43	34.03	180
1715286420	34.1	0.26	0.77	33.81	34.1	33.81	332
1715200020	33.84	0.33	0.98	33.5	33.84	33.5	581
1715113620	33.509999	0.35	1.06	33.47	33.509999	33.159999	31
1715027220	33.159999	0.28	0.85	33.17	33.17	32.74	536
1714768020	32.88	-0.24	-0.72	32.84	32.979999	32.729999	221
1714681560	33.119999	-0.67	-1.98	32.56	33.119999	32.259999	286
1714508820	33.79	0.12	0.36	33.79	33.79	33.79	5
1714422420	33.67	0.3	0.90	33.439999	33.68	33.13	498
1714163220	33.369999	0.48	1.46	33.17	33.43	33.17	990
1714076820	32.89	-0.24	-0.72	32.99	33.259999	32.89	197
1713990420	33.13	0.03	0.09	33.13	33.13	33.13	74
1713903960	33.1	0.23	0.70	32.79	33.1	32.79	9
1713817560	32.869999	0.26	0.80	32.31	33.049999	32.31	262
1713558420	32.61	0.59	1.84	32.09	32.689999	31.75	991
1713472020	32.02	-0.09	-0.28	31.72	32.02	31.72	8
1713385620	32.11	-0.21	-0.65	31.88	32.11	31.88	250
1713299220	32.32	-0.44	-1.34	32.5	32.5	32.32	352
1713212820	32.759999	-0.47	-1.41	32.64	32.759999	32.57	261
1712953620	33.229999	0.73	2.25	32.78	33.229999	32.78	265
1712867220	32.5	-0.02	-0.06	32.939999	32.939999	32.5	61
1712780760	32.52	-0.6	-1.81	32.57	32.61	32	3151
1712694360	33.119999	0.11	0.33	32.869999	33.189999	32.869999	139
1712607960	33.009999	0.17	0.52	33.049999	33.049999	32.82	659
1712348820	32.84	-0.07	-0.21	33.13	33.15	32.84	1027
1712262360	32.909999	0.18	0.55	32.59	32.93	32.59	763
1712175960	32.729999	-0.08	-0.24	32.97	33.03	32.729999	179
1712089560	32.81	0.06	0.18	32.869999	33.17	32.6	461
1711661160	32.75	0.56	1.74	32.46	32.75	32.46	692
1711574820	32.189999	-0.01	-0.03	32.189999	32.189999	32.189999	5
1711488360	32.2	-0.03	-0.09	32.02	32.2	32.02	883

Pembina Pipeline

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions