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

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Pembina Pipeline Corporation (PPL.PR.E)

22.10

0.69

(3.22%)

Closed April 27 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
1714167600	22.1	0.69	3.22	21.67	22.1	21.67	14225
1714081200	21.41	-0.15	-0.70	21.5	21.5	21.41	2200
1713994800	21.56	0.06	0.28	21.75	21.75	21.5	4290
1713908400	21.5	0.09	0.42	21.4	21.5	21.4	1478
1713822000	21.41	-0.03	-0.14	21.44	21.55	21.35	2200
1713562800	21.44	-0.23	-1.06	21.68	21.68	21.44	13499
1713476400	21.67	0.07	0.32	21.65	21.67	21.6	2100
1713390000	21.6	0	0.00	21.6	21.6	21.6	0
1713303600	21.6	0.04	0.19	21.57	21.6	21.57	4874
1713217200	21.56	-0.05	-0.23	21.71	21.75	21.56	9100
1712958000	21.61	0.01	0.05	21.61	21.65	21.6	4115
1712871600	21.6	0.03	0.14	21.8	21.8	21.6	4500
1712785200	21.57	0.17	0.79	21.5	21.57	21.5	1984
1712698800	21.4	0.15	0.71	21.35	21.45	21.35	1200
1712612400	21.25	0	0.00	21.16	21.25	21.16	7700
1712353200	21.25	0.15	0.71	21.25	21.25	21.25	100
1712266800	21.1	0.04	0.19	21.1	21.1	21.1	200
1712180400	21.06	0.01	0.05	21.15	21.15	21.05	2800
1712094000	21.05	-0.01	-0.05	21.13	21.13	21.03	59157
1712007600	21.06	-0.14	-0.66	21.1	21.15	21.06	2100
1711662000	21.2	0.2	0.95	21.1	21.2	21.1	1099
1711575600	21	-0.1	-0.47	20.86	21	20.86	1443
1711489200	21.1	-0.12	-0.57	21.25	21.25	21.05	47633
1711402800	21.22	-0.03	-0.14	21.18	21.22	21.18	1835
1711143600	21.25	-0.34	-1.57	21.34	21.34	21.25	11971
1711057200	21.59	0.34	1.60	21.25	21.59	21.25	3614
1710970800	21.25	0.08	0.38	21.41	21.41	21.25	2631
1710884400	21.17	0.26	1.24	21.15	21.17	21	1000
1710798000	20.91	-0.04	-0.19	21.12	21.12	20.91	472
1710538800	20.95	0.45	2.20	20.5	21	20.5	158800
1710452400	20.5	-0.36	-1.73	20.78	20.78	20.5	2800
1710366000	20.86	0.14	0.68	20.76	20.86	20.73	18914
1710279600	20.72	0.17	0.83	20.64	20.72	20.64	9000
1710193200	20.55	-0.11	-0.53	20.6	20.6	20.55	25600
1709937600	20.66	-0.03	-0.14	20.58	20.66	20.58	1500
1709851200	20.69	0.04	0.19	20.69	20.7	20.65	6161
1709764800	20.65	0.04	0.19	20.69	20.69	20.6	32305
1709678400	20.61	0.06	0.29	20.61	20.61	20.61	2800
1709592000	20.55	-0.15	-0.72	20.65	20.65	20.55	1314
1709332800	20.7	0.05	0.24	20.64	20.7	20.5	52835
1709246400	20.65	0.15	0.73	20.55	20.66	20.55	8900
1709160000	20.5	0	0.00	20.5	20.5	20.5	0
1709073600	20.5	0.09	0.44	20.41	20.51	20.41	4450
1708987200	20.41	-0.02	-0.10	20.41	20.41	20.41	200
1708728000	20.43	0.04	0.20	20.5	20.5	20.43	2082
1708641600	20.39	-0.06	-0.29	20.39	20.39	20.39	425
1708555200	20.45	0.1	0.49	20.26	20.45	20.26	11100
1708468800	20.35	0.15	0.74	20.27	20.39	20.27	5800
1708123200	20.2	-0.2	-0.98	20.21	20.3	20.2	3100
1708036800	20.4	-0.05	-0.24	21.13	21.13	20.4	2300
1707950400	20.45	0.05	0.25	20.45	20.5	20.41	5800
1707864000	20.4	0.1	0.49	20.42	20.46	20.4	3896
1707777600	20.3	0.04	0.20	20.4	20.4	20.3	1300
1707518400	20.26	-0.23	-1.12	20.06	20.26	20.06	2780
1707432000	20.49	0.14	0.69	20.35	20.5	20.35	5168
1707345600	20.35	0	0.00	20.35	20.35	20.35	0
1707259200	20.35	-0.1	-0.49	20.45	20.45	20.3	4089
1707172800	20.45	0.15	0.74	20.25	20.45	20.25	10400
1706913600	20.3	0.01	0.05	20.25	20.3	20.1	25420
1706827200	20.29	0.04	0.20	20.21	20.43	20.1	38806
1706740800	20.25	-0.1	-0.49	20.15	20.25	20.15	4000
1706654400	20.35	0.05	0.25	20.3	20.4	20.3	8600
1706568000	20.3	-0.11	-0.54	20.31	20.31	20.3	5117

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