Pembina Pipeline Corporation Historical Data - PPL.PF.E | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Pembina Pipeline Corporation (PPL.PF.E)
Pembina Pipeline Corporation (PPL.PF.E) Historical

Pembina Pipeline Corporation (PPL.PF.E)

22.22

0.02

(0.09009%)

Closed April 19 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1713476400	22.22	0.02	0.09	22.2	22.22	22.15	4700
1713390000	22.2	0.16	0.73	22.2	22.2	22.2	1000
1713303600	22.04	-0.15	-0.68	22.25	22.25	22	1200
1713217200	22.19	-0.46	-2.03	22.65	22.65	22.19	5500
1712958000	22.65	-0.1	-0.44	22.7	22.7	22.65	5484
1712871600	22.75	-0.03	-0.13	22.65	22.75	22.65	5034
1712785200	22.78	-0.02	-0.09	22.55	22.78	22.55	1200
1712698800	22.8	0.15	0.66	22.61	22.8	22.61	12742
1712612400	22.65	0.05	0.22	22.65	22.65	22.65	400
1712353200	22.6	-0.05	-0.22	22.65	22.65	22.45	9146
1712266800	22.65	0.1	0.44	22.65	22.65	22.65	1300
1712180400	22.55	0.05	0.22	22.65	22.65	22.55	2700
1712094000	22.5	-0.1	-0.44	22.4	22.65	22.4	11000
1712007600	22.6	0.09	0.40	22.53	22.61	22.5	3745
1711662000	22.51	0.05	0.22	22.59	22.6	22.51	1500
1711575600	22.46	0.05	0.22	22.42	22.48	22.41	1130
1711489200	22.41	0.06	0.27	22.4	22.42	22.4	4168
1711402800	22.35	-0.06	-0.27	22.36	22.36	22.35	1300
1711143600	22.41	-0.23	-1.02	22.63	22.75	22.41	12000
1711057200	22.64	0.06	0.27	22.56	22.65	22.51	6633
1710970800	22.58	-0.01	-0.04	22.44	22.65	22.44	7000
1710884400	22.59	0.05	0.22	22.54	22.59	22.5	1497
1710798000	22.54	0.1	0.45	22.45	22.54	22.45	6000
1710538800	22.44	0.08	0.36	22.36	22.44	22.36	800
1710452400	22.36	0.17	0.77	22.37	22.37	22.36	2076
1710366000	22.19	-0.07	-0.31	22.15	22.2	22.15	2403
1710279600	22.26	0.16	0.72	22.25	22.32	22.2	4559
1710193200	22.1	0.1	0.45	21.95	22.15	21.95	7800
1709937600	22	0.02	0.09	22	22	22	2700
1709851200	21.98	-0.12	-0.54	22.1	22.1	21.9	8542
1709764800	22.1	0.19	0.87	22.25	22.25	22.05	3100
1709678400	21.91	-0.34	-1.53	22.25	22.25	21.91	700
1709592000	22.25	0	0.00	22.25	22.25	22.25	1400
1709332800	22.25	0	0.00	22.25	22.25	22.25	1000
1709246400	22.25	0.1	0.45	22.26	22.3	22.05	5400
1709160000	22.15	-0.1	-0.45	22.15	22.15	22.15	500
1709073600	22.25	-0.25	-1.11	22.44	22.44	22.25	14160
1708987200	22.5	0.05	0.22	22.68	22.68	22.5	1512
1708728000	22.45	-0.1	-0.44	22.49	22.5	22.45	2346
1708641600	22.55	0.22	0.99	22.44	22.55	22.44	3500
1708555200	22.33	0.09	0.40	22.4	22.44	22.21	1500
1708468800	22.24	-0.01	-0.04	22.24	22.3	22.23	2235
1708123200	22.25	-0.18	-0.80	22.44	22.44	22.25	1201
1708036800	22.43	0.03	0.13	22.49	22.49	22.2	2761
1707950400	22.4	0	0.00	22.45	22.47	22.4	3600
1707864000	22.4	-0.05	-0.22	22.4	22.4	22.4	1181
1707777600	22.45	-0.05	-0.22	22.25	22.45	22.25	1425
1707518400	22.5	0.1	0.45	22.5	22.5	22.5	100
1707432000	22.4	-0.29	-1.28	22.34	22.7	22.34	1100
1707345600	22.69	0.24	1.07	22.58	22.69	22.38	300
1707259200	22.45	-0.2	-0.88	22.75	22.75	22.39	2955
1707172800	22.65	-0.33	-1.44	22.75	22.95	22.65	1300
1706913600	22.98	0.02	0.09	22.85	22.99	22.85	4300
1706827200	22.96	0.22	0.97	22.67	22.96	22.67	5879
1706740800	22.74	-0.26	-1.13	22.75	23.1	22.7	3650
1706654400	23	0	0.00	22.6	23	22.6	1426
1706568000	23	0.11	0.48	22.72	23	22.72	3934
1706308800	22.89	0.33	1.46	22.56	22.89	22.56	200
1706222400	22.56	-0.29	-1.27	22.85	22.89	22.56	5225
1706136000	22.85	0.3	1.33	22.8	22.85	22.7	2622
1706049600	22.55	-0.2	-0.88	22.53	22.55	22.53	400
1705963200	22.75	-0.08	-0.35	22.51	22.75	22.5	1000
1705704000	22.83	0	0.00	22.64	22.83	22.5	8975

Pembina Pipeline

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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