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

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

Get Started

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

Pembina Pipeline Corporation (PPL.PR.G)

19.70

-0.16

(-0.805639%)

Closed April 16 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
1713217200	19.7	-0.16	-0.81	19.86	19.9	19.7	3409
1712958000	19.86	-0.01	-0.05	19.94	19.98	19.86	2978
1712871600	19.87	0.08	0.40	19.74	19.87	19.73	691
1712785200	19.79	0.09	0.46	19.74	19.79	19.74	1100
1712698800	19.7	0.01	0.05	19.7	19.7	19.7	180
1712612400	19.69	-0.07	-0.35	19.76	19.77	19.68	10600
1712353200	19.76	0	0.00	19.76	19.76	19.72	2200
1712266800	19.76	0.26	1.33	19.56	19.76	19.56	3400
1712180400	19.5	0	0.00	19.5	19.5	19.5	1200
1712094000	19.5	-0.15	-0.76	19.35	19.5	19.35	58200
1712007600	19.65	-0.1	-0.51	19.68	19.7	19.65	2150
1711662000	19.75	0.15	0.77	19.59	19.75	19.59	8200
1711575600	19.6	0.19	0.98	19.6	19.6	19.6	1300
1711489200	19.41	0.06	0.31	19.45	19.45	19.4	5237
1711402800	19.35	0.08	0.42	19.35	19.35	19.35	2100
1711143600	19.27	-0.15	-0.77	19.5	19.5	19.27	7425
1711057200	19.42	0	0.00	19.42	19.42	19.42	0
1710970800	19.42	0.02	0.10	19.42	19.42	19.42	1100
1710884400	19.4	-0.08	-0.41	19.46	19.5	19.4	3778
1710798000	19.48	0.07	0.36	19.41	19.48	19.39	900
1710538800	19.41	0.13	0.67	19.27	19.41	19.25	3500
1710452400	19.28	0.18	0.94	19.12	19.28	19.11	7100
1710366000	19.1	-0.1	-0.52	19.25	19.25	19.1	6008
1710279600	19.2	0.06	0.31	19.1	19.2	19.05	4100
1710193200	19.14	0.14	0.74	19.01	19.14	18.86	3238
1709937600	19	0	0.00	19	19	19	0
1709851200	19	-0.13	-0.68	19	19.05	19	2600
1709764800	19.13	0.28	1.49	19.13	19.13	19.13	100
1709678400	18.85	0.05	0.27	18.9	19	18.85	5864
1709592000	18.8	-0.12	-0.63	18.8	18.8	18.8	300
1709332800	18.92	0	0.00	18.92	18.92	18.92	0
1709246400	18.92	0.22	1.18	18.92	18.92	18.92	1000
1709160000	18.7	-0.07	-0.37	18.7	18.7	18.7	400
1709073600	18.77	0	0.00	18.77	18.77	18.77	0
1708987200	18.77	-0.06	-0.32	18.77	18.77	18.77	500
1708728000	18.83	0.07	0.37	18.87	18.87	18.83	2317
1708641600	18.76	-0.09	-0.48	18.8	18.8	18.76	1300
1708555200	18.85	0.05	0.27	18.75	18.85	18.75	31600
1708468800	18.8	0.1	0.53	18.85	18.9	18.75	1750
1708123200	18.7	-0.05	-0.27	18.7	18.7	18.62	5500
1708036800	18.75	-0.01	-0.05	18.5	18.75	18.45	2465
1707950400	18.76	-0.14	-0.74	18.89	18.89	18.76	6700
1707864000	18.9	0.06	0.32	18.9	18.9	18.9	4000
1707777600	18.84	0	0.00	18.84	18.84	18.84	0
1707518400	18.84	-0.09	-0.48	18.86	18.86	18.84	3600
1707432000	18.93	-0.07	-0.37	18.86	18.93	18.86	2282
1707345600	19	0	0.00	19	19	19	0
1707259200	19	0.05	0.26	19.11	19.11	18.82	7185
1707172800	18.95	-0.05	-0.26	19	19.01	18.95	11425
1706913600	19	-0.09	-0.47	19.1	19.15	19	2625
1706827200	19.09	0.06	0.32	19.17	19.4	19.05	2256
1706740800	19.03	-0.31	-1.60	19.01	19.03	19	57400
1706654400	19.34	-0.25	-1.28	19.5	19.5	19.25	2560
1706568000	19.59	0.4	2.08	19.24	19.59	19.24	5410
1706308800	19.19	-0.07	-0.36	19.19	19.19	19.19	100
1706222400	19.26	-0.29	-1.48	19.26	19.26	19.26	1551
1706136000	19.55	0.3	1.56	18.97	19.55	18.97	1483
1706049600	19.25	0.25	1.32	18.99	19.25	18.99	2000
1705963200	19	0	0.00	18.99	19	18.99	700
1705704000	19	0.35	1.88	18.65	19	18.65	7380
1705617600	18.65	0.35	1.91	18.3	18.65	18.3	4412
1705531200	18.3	-0.22	-1.19	18.3	18.3	18.3	2030
1705444800	18.52	-0.03	-0.16	18.45	18.52	18.45	7670

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