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
Canada
TSX
Pembina Pipeline Corporation (PPL.PR.Q)
Pembina Pipeline Corporation (PPL.PR.Q) Historical

PPL.PR.Q Pembina Pipeline Corporation

21.94

0.00 (0.00%)

Last Updated: 12:28:53

Delayed by 15 minutes

PPL.PR.Q Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 14 2024	21.94	-0.13	-0.59%	21.99	21.99	21.89	9,632
May 13 2024	22.07	0.00	0.00%	22.07	22.07	22.07	0
May 10 2024	22.07	0.09	0.41%	22.00	22.07	22.00	1,400
May 09 2024	21.98	-0.17	-0.77%	22.03	22.08	21.96	7,022
May 08 2024	22.15	-0.19	-0.85%	22.30	22.30	22.12	37,690
May 07 2024	22.34	-0.06	-0.27%	22.20	22.38	22.20	17,199
May 06 2024	22.40	0.07	0.31%	22.40	22.45	22.35	11,000
May 03 2024	22.33	0.13	0.59%	22.30	22.35	22.30	5,800
May 02 2024	22.20	0.25	1.14%	21.99	22.20	21.99	18,416
May 01 2024	21.95	0.04	0.18%	21.90	21.95	21.85	3,700
Apr 30 2024	21.91	0.03	0.14%	21.83	21.91	21.82	4,623
Apr 29 2024	21.88	-0.05	-0.23%	21.78	21.88	21.78	300
Apr 26 2024	21.93	0.00	0.00%	21.93	21.93	21.93	0
Apr 25 2024	21.93	-0.10	-0.45%	21.76	22.00	21.76	3,581
Apr 24 2024	22.03	-0.02	-0.09%	21.99	22.03	21.93	1,800
Apr 23 2024	22.05	-0.25	-1.12%	22.18	22.18	21.96	3,116
Apr 22 2024	22.30	-0.02	-0.09%	22.40	22.40	22.15	3,925
Apr 19 2024	22.32	-0.35	-1.54%	22.60	22.73	22.32	190,686
Apr 18 2024	22.67	0.15	0.67%	22.60	22.72	22.55	25,769
Apr 17 2024	22.52	-0.06	-0.27%	22.45	22.55	22.45	19,499
Apr 16 2024	22.58	0.22	0.98%	22.38	22.58	22.33	3,780
Apr 15 2024	22.36	-0.27	-1.19%	22.50	22.50	22.35	4,652
Apr 12 2024	22.63	-0.08	-0.35%	22.55	22.65	22.55	10,326
Apr 11 2024	22.71	0.11	0.49%	22.60	22.71	22.60	8,397
Apr 10 2024	22.60	0.05	0.22%	22.54	22.60	22.51	4,300
Apr 09 2024	22.55	-0.05	-0.22%	22.60	22.60	22.55	1,500
Apr 08 2024	22.60	0.35	1.57%	22.26	22.60	22.26	10,900
Apr 05 2024	22.25	0.00	0.00%	22.25	22.25	22.25	0
Apr 04 2024	22.25	-0.09	-0.40%	22.35	22.35	22.25	700
Apr 03 2024	22.34	0.00	0.00%	22.34	22.34	22.34	0
Apr 02 2024	22.34	-0.01	-0.04%	22.24	22.34	22.24	15,100
Apr 01 2024	22.35	0.20	0.90%	22.30	22.35	22.30	1,875
Mar 28 2024	22.15	0.05	0.23%	22.20	22.20	22.15	55,400
Mar 27 2024	22.10	0.00	0.00%	22.10	22.10	22.10	12
Mar 26 2024	22.10	0.00	0.00%	22.11	22.15	22.10	2,200
Mar 25 2024	22.10	-0.08	-0.36%	22.25	22.25	22.10	79,600
Mar 22 2024	22.18	-0.13	-0.58%	22.15	22.27	22.15	10,200
Mar 21 2024	22.31	0.21	0.95%	22.09	22.31	22.07	10,252
Mar 20 2024	22.10	0.05	0.23%	22.15	22.15	22.10	78,515
Mar 19 2024	22.05	0.05	0.23%	21.87	22.10	21.87	800
Mar 18 2024	22.00	0.21	0.96%	21.89	22.00	21.89	2,975
Mar 15 2024	21.79	-0.01	-0.05%	21.80	21.80	21.78	51,900
Mar 14 2024	21.80	-0.11	-0.50%	21.80	21.80	21.78	3,590
Mar 13 2024	21.91	0.00	0.00%	21.91	22.00	21.90	5,760
Mar 12 2024	21.91	0.31	1.44%	21.69	21.91	21.69	46,250
Mar 11 2024	21.60	0.10	0.47%	21.59	21.60	21.59	2,200
Mar 08 2024	21.50	-0.01	-0.05%	21.70	21.70	21.50	10,500
Mar 07 2024	21.51	-0.10	-0.46%	21.70	21.70	21.51	3,200
Mar 06 2024	21.61	-0.08	-0.37%	21.70	21.70	21.61	4,400
Mar 05 2024	21.69	-0.04	-0.18%	21.72	21.72	21.66	1,300
Mar 04 2024	21.73	0.00	0.00%	21.65	21.73	21.65	3,388
Mar 01 2024	21.73	0.13	0.60%	21.04	21.75	21.04	7,700
Feb 29 2024	21.60	0.17	0.79%	21.65	21.70	21.60	3,750
Feb 28 2024	21.43	-0.07	-0.33%	21.43	21.43	21.43	600
Feb 27 2024	21.50	0.00	0.00%	21.50	21.50	21.50	50,083
Feb 26 2024	21.50	-0.10	-0.46%	21.59	21.60	21.50	103,900
Feb 23 2024	21.60	-0.01	-0.05%	21.56	21.60	21.43	11,684
Feb 22 2024	21.61	0.21	0.98%	21.40	21.61	21.40	19,000
Feb 21 2024	21.40	0.20	0.94%	21.29	21.40	21.20	10,600
Feb 20 2024	21.20	0.00	0.00%	21.20	21.20	21.20	100
Feb 16 2024	21.20	-0.10	-0.47%	21.25	21.25	21.20	900
Feb 15 2024	21.30	0.00	0.00%	21.25	21.30	21.20	3,382

Pembina Pipeline

Elemental Royalties

Skye Bioscience (QB)

Xmsci World Esg

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