Register to chat with like-minded investors on our interactive forums.

Get Started

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

PPL.PF.E Pembina Pipeline Corporation

22.11

0.00 (0.00%)

Apr 24 2024 - Closed

Delayed by 15 minutes

PPL.PF.E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	22.11	0.00	0.00%	22.20	22.29	22.11	4,431
Apr 23 2024	22.11	0.01	0.05%	22.20	22.20	22.11	6,900
Apr 22 2024	22.10	0.00	0.00%	22.20	22.20	22.10	8,000
Apr 19 2024	22.10	-0.12	-0.54%	22.22	22.25	22.10	14,717
Apr 18 2024	22.22	0.02	0.09%	22.20	22.22	22.15	4,700
Apr 17 2024	22.20	0.16	0.73%	22.20	22.20	22.20	1,000
Apr 16 2024	22.04	-0.15	-0.68%	22.25	22.25	22.00	1,200
Apr 15 2024	22.19	-0.46	-2.03%	22.65	22.65	22.19	5,500
Apr 12 2024	22.65	-0.10	-0.44%	22.70	22.70	22.65	5,484
Apr 11 2024	22.75	-0.03	-0.13%	22.65	22.75	22.65	5,034
Apr 10 2024	22.78	-0.02	-0.09%	22.55	22.78	22.55	1,200
Apr 09 2024	22.80	0.15	0.66%	22.61	22.80	22.61	12,742
Apr 08 2024	22.65	0.05	0.22%	22.65	22.65	22.65	400
Apr 05 2024	22.60	-0.05	-0.22%	22.65	22.65	22.45	9,146
Apr 04 2024	22.65	0.10	0.44%	22.65	22.65	22.65	1,300
Apr 03 2024	22.55	0.05	0.22%	22.65	22.65	22.55	2,700
Apr 02 2024	22.50	-0.10	-0.44%	22.40	22.65	22.40	11,000
Apr 01 2024	22.60	0.09	0.40%	22.53	22.61	22.50	3,745
Mar 28 2024	22.51	0.05	0.22%	22.59	22.60	22.51	1,500
Mar 27 2024	22.46	0.05	0.22%	22.42	22.48	22.41	1,130
Mar 26 2024	22.41	0.06	0.27%	22.40	22.42	22.40	4,168
Mar 25 2024	22.35	-0.06	-0.27%	22.36	22.36	22.35	1,300
Mar 22 2024	22.41	-0.23	-1.02%	22.63	22.75	22.41	12,000
Mar 21 2024	22.64	0.06	0.27%	22.56	22.65	22.51	6,633
Mar 20 2024	22.58	-0.01	-0.04%	22.44	22.65	22.44	7,000
Mar 19 2024	22.59	0.05	0.22%	22.54	22.59	22.50	1,497
Mar 18 2024	22.54	0.10	0.45%	22.45	22.54	22.45	6,000
Mar 15 2024	22.44	0.08	0.36%	22.36	22.44	22.36	800
Mar 14 2024	22.36	0.17	0.77%	22.37	22.37	22.36	2,076
Mar 13 2024	22.19	-0.07	-0.31%	22.15	22.20	22.15	2,403
Mar 12 2024	22.26	0.16	0.72%	22.25	22.32	22.20	4,559
Mar 11 2024	22.10	0.10	0.45%	21.95	22.15	21.95	7,800
Mar 08 2024	22.00	0.02	0.09%	22.00	22.00	22.00	2,700
Mar 07 2024	21.98	-0.12	-0.54%	22.10	22.10	21.90	8,542
Mar 06 2024	22.10	0.19	0.87%	22.25	22.25	22.05	3,100
Mar 05 2024	21.91	-0.34	-1.53%	22.25	22.25	21.91	700
Mar 04 2024	22.25	0.00	0.00%	22.25	22.25	22.25	1,400
Mar 01 2024	22.25	0.00	0.00%	22.25	22.25	22.25	1,000
Feb 29 2024	22.25	0.10	0.45%	22.26	22.30	22.05	5,400
Feb 28 2024	22.15	-0.10	-0.45%	22.15	22.15	22.15	500
Feb 27 2024	22.25	-0.25	-1.11%	22.44	22.44	22.25	14,160
Feb 26 2024	22.50	0.05	0.22%	22.68	22.68	22.50	1,512
Feb 23 2024	22.45	-0.10	-0.44%	22.49	22.50	22.45	2,346
Feb 22 2024	22.55	0.22	0.99%	22.44	22.55	22.44	3,500
Feb 21 2024	22.33	0.09	0.40%	22.40	22.44	22.21	1,500
Feb 20 2024	22.24	-0.01	-0.04%	22.24	22.30	22.23	2,235
Feb 16 2024	22.25	-0.18	-0.80%	22.44	22.44	22.25	1,201
Feb 15 2024	22.43	0.03	0.13%	22.49	22.49	22.20	2,761
Feb 14 2024	22.40	0.00	0.00%	22.45	22.47	22.40	3,600
Feb 13 2024	22.40	-0.05	-0.22%	22.40	22.40	22.40	1,181
Feb 12 2024	22.45	-0.05	-0.22%	22.25	22.45	22.25	1,425
Feb 09 2024	22.50	0.10	0.45%	22.50	22.50	22.50	100
Feb 08 2024	22.40	-0.05	-0.22%	22.34	22.70	22.34	1,100
Feb 07 2024	22.45	0.00	0.00%	22.45	22.45	22.45	0
Feb 06 2024	22.45	-0.20	-0.88%	22.75	22.75	22.39	2,955
Feb 05 2024	22.65	-0.33	-1.44%	22.75	22.95	22.65	1,300
Feb 02 2024	22.98	0.02	0.09%	22.85	22.99	22.85	4,300
Feb 01 2024	22.96	0.22	0.97%	22.67	22.96	22.67	5,879
Jan 31 2024	22.74	-0.26	-1.13%	22.75	23.10	22.70	3,650
Jan 30 2024	23.00	0.00	0.00%	22.60	23.00	22.60	1,426
Jan 29 2024	23.00	0.11	0.48%	22.72	23.00	22.72	3,934
Jan 26 2024	22.89	0.33	1.46%	22.56	22.89	22.56	200

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