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

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

Get Started

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

Pembina Pipeline Corporation (PPL.PR.C)

19.73

0.08

(0.407125%)

Closed April 26 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
1714081200	19.73	0.08	0.41	19.73	19.74	19.73	933
1713994800	19.65	-0.08	-0.41	19.74	19.74	19.65	4293
1713908400	19.73	-0.11	-0.55	19.81	19.81	19.73	1800
1713822000	19.84	-0.16	-0.80	19.85	19.85	19.73	10093
1713562800	20	0	0.00	20	20.19	19.93	175881
1713476400	20	-0.16	-0.79	20.01	20.07	20	12800
1713390000	20.16	0.16	0.80	20	20.16	20	800
1713303600	20	-0.19	-0.94	20.01	20.01	20	4200
1713217200	20.19	-0.09	-0.44	20.35	20.35	20.06	5063
1712958000	20.28	-0.15	-0.73	20.18	20.28	20.18	4954
1712871600	20.43	0	0.00	20.43	20.43	20.43	0
1712785200	20.43	0.18	0.89	20.43	20.43	20.43	500
1712698800	20.25	0	0.00	20.29	20.29	20.25	3100
1712612400	20.25	0.09	0.45	20.08	20.31	20.08	16198
1712353200	20.16	0	0.00	20.16	20.16	20.16	0
1712266800	20.16	0.11	0.55	20.16	20.16	20.16	100
1712180400	20.05	0.02	0.10	20.05	20.05	20.05	1200
1712094000	20.03	-0.12	-0.60	20.15	20.15	20.03	6990
1712007600	20.15	-0.04	-0.20	20.1	20.15	20.1	500
1711662000	20.19	0.04	0.20	20.19	20.19	20.19	6640
1711575600	20.15	-0.05	-0.25	20.18	20.19	20.15	21200
1711489200	20.2	-0.17	-0.83	20.19	20.25	20.19	7734
1711402800	20.37	0	0.00	20.37	20.37	20.37	0
1711143600	20.37	0.12	0.59	20.2	20.37	20.1	4100
1711057200	20.25	-0.09	-0.44	20.4	20.45	20.23	107200
1710970800	20.34	0	0.00	20.23	20.34	20.23	1330
1710884400	20.34	-0.01	-0.05	20.32	20.4	20.32	3296
1710798000	20.35	0.22	1.09	20.12	20.35	20.12	6420
1710538800	20.13	0.37	1.87	19.83	20.13	19.83	11990
1710452400	19.76	0.1	0.51	19.7	19.83	19.7	3000
1710366000	19.66	-0.17	-0.86	19.6	19.8	19.6	1522
1710279600	19.83	0.23	1.17	19.77	19.83	19.77	3800
1710193200	19.6	-0.09	-0.46	19.6	19.6	19.6	195
1709937600	19.69	0.02	0.10	19.78	19.78	19.69	6000
1709851200	19.67	0.13	0.67	19.67	19.67	19.67	100
1709764800	19.54	0.14	0.72	19.41	19.54	19.41	1500
1709678400	19.4	-0.09	-0.46	19.54	19.54	19.4	2500
1709592000	19.49	-0.06	-0.31	19.55	19.55	19.49	1024
1709332800	19.55	0	0.00	19.55	19.55	19.55	61
1709246400	19.55	0.06	0.31	19.5	19.55	19.46	5300
1709160000	19.49	-0.01	-0.05	19.49	19.49	19.49	600
1709073600	19.5	0	0.00	19.5	19.5	19.5	200
1708987200	19.5	0	0.00	19.5	19.5	19.5	0
1708728000	19.5	0.14	0.72	19.5	19.5	19.5	200
1708641600	19.36	-0.24	-1.22	19.37	19.37	19.36	1200
1708555200	19.6	0	0.00	19.7	19.7	19.6	3175
1708468800	19.6	0.25	1.29	19.3	19.6	19.3	7101
1708123200	19.35	-0.53	-2.67	19.56	19.56	19.35	1400
1708036800	19.88	0.38	1.95	19.5	19.88	19.5	1285
1707950400	19.5	0	0.00	19.5	19.5	19.48	6550
1707864000	19.5	-0.05	-0.26	19.51	19.51	19.5	3700
1707777600	19.55	0.09	0.46	19.5	19.55	19.46	26000
1707518400	19.46	-0.05	-0.26	19.4	19.46	19.4	3800
1707432000	19.51	-0.34	-1.71	19.5	19.51	19.5	3828
1707345600	19.85	0	0.00	19.85	19.85	19.85	0
1707259200	19.85	-0.14	-0.70	19.99	19.99	19.69	4972
1707172800	19.99	0.25	1.27	19.8	20	19.79	25478
1706913600	19.74	0.04	0.20	19.64	19.8	19.64	21207
1706827200	19.7	0.05	0.25	19.5	19.76	19.48	27811
1706740800	19.65	-0.17	-0.86	19.55	19.65	19.5	75900
1706654400	19.82	-0.05	-0.25	19.87	19.95	19.82	81860
1706568000	19.87	0.02	0.10	19.95	19.95	19.87	26000
1706308800	19.85	-0.04	-0.20	19.89	19.89	19.85	1000

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