Pembina Pipeline Corporation Historical Data - PPL.PR.A | ADVFN

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

Get Started

Home
Investing
Stocks
Canada
TSX
Pembina Pipeline Corporation (PPL.PR.A)
Pembina Pipeline Corporation (PPL.PR.A) Historical

Pembina Pipeline Corporation (PPL.PR.A)

20.49

0.19

(0.935961%)

Closed April 25 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
1713994800	20.3	0.25	1.25	20.24	20.36	20.24	7457
1713908400	20.05	-0.02	-0.10	20.12	20.12	19.98	11170
1713822000	20.07	-0.28	-1.38	20.46	20.46	20.07	8946
1713562800	20.35	-0.15	-0.73	20.5	20.5	20.3	9204
1713476400	20.5	0.18	0.89	20.5	20.5	20.35	2700
1713390000	20.32	-0.28	-1.36	20.61	20.61	20.32	1100
1713303600	20.6	0.08	0.39	20.5	20.6	20.25	4942
1713217200	20.52	-0.65	-3.07	21.16	21.16	20.52	4400
1712958000	21.17	-0.08	-0.38	21.35	21.35	21.17	13625
1712871600	21.25	-0.1	-0.47	21.25	21.29	21.25	1146
1712785200	21.35	0	0.00	21.35	21.35	21.25	6152
1712698800	21.35	0.05	0.23	21.35	21.35	21.35	600
1712612400	21.3	-0.07	-0.33	21.35	21.35	21.3	800
1712353200	21.37	0.27	1.28	21.46	21.46	21.2	1800
1712266800	21.1	-0.1	-0.47	21.2	21.2	21.08	4080
1712180400	21.2	-0.05	-0.24	21.2	21.2	21.16	4850
1712094000	21.25	0.1	0.47	21.35	21.35	21.25	2169
1712007600	21.15	0	0.00	21.15	21.15	21.15	0
1711662000	21.15	0	0.00	21.15	21.15	21.15	0
1711575600	21.15	-0.01	-0.05	21.2	21.2	21.15	62024
1711489200	21.16	0.01	0.05	21.15	21.3	21.15	50537
1711402800	21.15	-0.1	-0.47	21.24	21.24	21	8300
1711143600	21.25	-0.25	-1.16	21.31	21.35	21.25	5613
1711057200	21.5	0.2	0.94	21.4	21.5	21.4	760
1710970800	21.3	0	0.00	21.3	21.3	21.3	0
1710884400	21.3	0.17	0.80	21.25	21.3	21.25	1685
1710798000	21.13	-0.12	-0.56	21.25	21.25	21.13	350
1710538800	21.25	0.17	0.81	20.85	21.25	20.85	5100
1710452400	21.08	-0.03	-0.14	21.04	21.08	21.04	1094
1710366000	21.11	0.14	0.67	20.96	21.11	20.93	5740
1710279600	20.97	0.17	0.82	20.88	21.01	20.88	2750
1710193200	20.8	-0.03	-0.14	20.75	20.95	20.75	2700
1709937600	20.83	-0.07	-0.33	21	21	20.75	2549
1709851200	20.9	0.15	0.72	20.85	20.9	20.85	2600
1709764800	20.75	0.03	0.14	20.97	20.97	20.75	21529
1709678400	20.72	-0.03	-0.14	20.7	20.8	20.65	8118
1709592000	20.75	0	0.00	20.75	20.75	20.7	1404
1709332800	20.75	0	0.00	20.75	20.8	20.75	3400
1709246400	20.75	0.12	0.58	20.64	20.75	20.64	9400
1709160000	20.63	0.12	0.59	20.63	20.63	20.63	1600
1709073600	20.51	-0.09	-0.44	20.6	20.6	20.51	3406
1708987200	20.6	0.14	0.68	20.56	20.6	20.56	2100
1708728000	20.46	-0.07	-0.34	20.5	20.51	20.46	4554
1708641600	20.53	-0.04	-0.19	20.5	20.55	20.5	1600
1708555200	20.57	0.09	0.44	20.58	20.58	20.5	3150
1708468800	20.48	-0.02	-0.10	20.5	20.5	20.48	4950
1708123200	20.5	0	0.00	20.47	20.5	20.47	1215
1708036800	20.5	-0.03	-0.15	20.65	20.65	20.5	2085
1707950400	20.53	0.03	0.15	20.54	20.55	20.53	3598
1707864000	20.5	-0.2	-0.97	20.74	20.75	20.5	4270
1707777600	20.7	-0.19	-0.91	20.79	20.8	20.65	2730
1707518400	20.89	0.17	0.82	20.9	20.9	20.7	2795
1707432000	20.72	-0.18	-0.86	20.86	20.95	20.65	14255
1707345600	20.9	0	0.00	20.9	20.9	20.9	0
1707259200	20.9	-0.01	-0.05	20.9	20.9	20.8	4530
1707172800	20.91	0.01	0.05	20.85	20.91	20.8	4525
1706913600	20.9	-0.05	-0.24	20.9	20.9	20.85	4200
1706827200	20.95	0.07	0.34	20.8	20.96	20.8	6825
1706740800	20.88	-0.46	-2.16	20.85	21	20.8	10560
1706654400	21.34	0.12	0.57	21.22	21.35	21.1	7687
1706568000	21.22	0.06	0.28	21.15	21.3	21.15	17048
1706308800	21.16	0.25	1.20	21.17	21.17	21.15	4200
1706222400	20.91	-0.28	-1.32	21.1	21.2	20.91	4527

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