BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
40.69
0.27%
US Tech 100
20,240.00
-0.65%
S&P 500
5,998.74
-0.38%
US Dollar vs CAD
1.40108
-0.12%
Bitcoin
95,229.10
-0.78%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSX
  6. Pembina Pipeline Corporation (PPL.PR.O)

  7. Pembina Pipeline Corporation (PPL.PR.O) Historical

Pembina Pipeline Corporation

Pembina Pipeline Corporation (PPL.PR.O)

TSX
21.94
0.19
(0.873563%)
Closed November 28 3:12PM
Delayed by 15 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000PR
40000000PR
120000000PR
260000000PR
520000000PR
1560000000PR
2600000000PR

Professional-Grade Tools, for Individual Investors.

Premium
DateCloseChangeChange %OpenHighLowVolume
173274720021.940.190.8721.7521.9421.752400
173266080021.75-0.01-0.0521.7421.7521.73900
173257440021.760.391.8221.421.7621.368320
173231520021.37-0.13-0.6021.3721.3721.37500
173222880021.500.0021.521.521.50
173214240021.500.0021.3721.521.37400
173205600021.50.130.6121.521.521.5100
173196960021.37-0.23-1.0621.4121.4121.37500
173171040021.60.261.2221.3421.621.34500
173162400021.34-0.05-0.2321.4521.4521.341200
173153760021.39-0.03-0.1421.4521.4521.391000
173145120021.42-0.51-2.3321.7421.7521.422500
173136480021.9300.0021.9321.9321.93100
173110560021.9300.0021.9321.9321.93200
173101920021.93-0.1-0.4521.9321.9321.93200
173093280022.03-0.07-0.3222.11522.11522.032500
173084640022.1-0.04-0.1822.222.222.163300
173076000022.140.060.2722.2322.2322.142301
173049720022.080.020.0922.0822.0822.08100
173041080022.06-0.14-0.6322.122.122.065531
173032440022.20.140.6322.2122.2122.14208
173023800022.06-0.14-0.6322.1722.1722.063500
173015160022.200.0022.222.222.20
172989240022.2-0.04-0.1822.3522.3522.21185
172980600022.2400.0022.2422.2422.241600
172971960022.2400.0022.3222.3222.241050
172963320022.2400.0022.2422.2422.240
172954680022.24-0.15-0.6722.4522.4522.243110
172928760022.390.030.1322.322.3922.118415
172920120022.360.050.2222.322.3622.31572
172911480022.31-0.05-0.2222.2922.3222.28800
172902840022.36-0.07-0.3122.3322.3622.33600
172868280022.430.110.4922.5122.5122.4358800
172859640022.320.120.5422.3822.3922.323500
172851000022.2-0.01-0.0522.2822.2822.21100
172842360022.21-0.04-0.1822.2122.2122.213000
172833720022.250.070.3222.2922.4122.253999
172807800022.18-0.07-0.3122.2822.2822.181100
172799160022.25-0.04-0.1822.2522.2522.251100
172790520022.29-0.16-0.7122.2922.2922.29227
172781880022.450.020.0922.4222.4522.421700
172773240022.430.180.8122.4322.4322.43100
172747320022.25-0.01-0.0422.1722.2522.172500
172738680022.260.090.4122.2322.2622.23792
172730040022.17-0.03-0.1422.222.322.173000
172721400022.200.0022.322.322.2400
172712760022.2-0.15-0.6722.2122.2522.21001
172686840022.3500.0022.3522.3522.350
172678200022.350.160.7222.3522.3622.352300
172669560022.1900.0022.1922.1922.19100
172660920022.19-0.16-0.7222.222.222.19200
172652280022.35-0.24-1.0622.6622.6622.286020
172626360022.5900.0022.5922.5922.59660
172617720022.590.210.9422.5922.5922.59400
172609080022.38-0.05-0.2222.6322.6322.381430
172600440022.4300.0022.4322.4322.430
172591800022.43-0.27-1.1922.722.722.43500
172565880022.7-0.01-0.0422.5122.722.511349
172557240022.71-0.03-0.1322.6922.7222.69301
172548600022.740.241.0722.3222.7522.323465
172539960022.50.080.3622.4222.6522.422010
172505400022.420.180.8122.322.4222.31400
172496760022.240.080.3622.2422.2422.24400
172488120022.16-0.25-1.1222.2722.2722.167300

Your Recent History

TSX
PPL.PR.O
Pembina Pipeline
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68