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

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Pembina Pipeline Corporation (PPL.PR.O)

20.43

0.00

(0.00%)

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	20.43	-0.24	-1.16	20.9	20.9	20.43	6900
1712958000	20.67	-0.28	-1.34	20.89	20.89	20.67	9268
1712871600	20.95	0	0.00	20.95	20.95	20.95	0
1712785200	20.95	0	0.00	20.95	20.95	20.95	0
1712698800	20.95	0.05	0.24	20.95	20.95	20.95	800
1712612400	20.9	0.15	0.72	21.43	21.43	20.9	700
1712353200	20.75	0.05	0.24	20.81	20.81	20.75	800
1712266800	20.7	-0.08	-0.38	20.52	20.7	20.52	1500
1712180400	20.78	0	0.00	20.78	20.78	20.78	0
1712094000	20.78	-0.15	-0.72	20.93	20.93	20.78	2802
1712007600	20.93	-0.15	-0.71	21.02	21.03	20.91	5500
1711662000	21.08	-0.02	-0.09	21.07	21.1	21.05	2196
1711575600	21.1	0	0.00	21.15	21.16	20.98	4502
1711489200	21.1	-0.12	-0.57	21.16	21.16	21.1	1312
1711402800	21.22	-0.07	-0.33	21.4	21.4	21.22	500
1711143600	21.29	-0.1	-0.47	21.28	21.4	21.28	1500
1711057200	21.39	0.12	0.56	21.15	21.41	21.15	1592
1710970800	21.27	0.02	0.09	21.25	21.27	21.25	500
1710884400	21.25	0.24	1.14	21.19	21.25	21.19	4700
1710798000	21.01	0.05	0.24	21	21.01	21	400
1710538800	20.96	0.16	0.77	20.81	20.96	20.81	2400
1710452400	20.8	-0.45	-2.12	21	21	20.8	2200
1710366000	21.25	0.25	1.19	21.09	21.25	21.09	2200
1710279600	21	0	0.00	21	21	21	0
1710193200	21	-0.05	-0.24	21.05	21.25	21	3093
1709937600	21.05	0.04	0.19	21.05	21.05	21.05	100
1709851200	21.01	-0.4	-1.87	21	21.01	21	500
1709764800	21.41	0.61	2.93	20.8	21.41	20.8	50100
1709678400	20.8	0.1	0.48	20.71	20.8	20.71	1052
1709592000	20.7	-0.03	-0.14	20.73	20.73	20.7	900
1709332800	20.73	0	0.00	20.73	20.73	20.73	0
1709246400	20.73	0.31	1.52	20.55	20.73	20.5	5200
1709160000	20.42	0	0.00	20.42	20.42	20.42	0
1709073600	20.42	0.02	0.10	20.5	20.5	20.42	4200
1708987200	20.4	0	0.00	20.4	20.4	20.4	0
1708728000	20.4	0.05	0.25	20.4	20.4	20.4	1431
1708641600	20.35	-0.35	-1.69	20.65	20.65	20.35	2300
1708555200	20.7	0.13	0.63	20.72	20.75	20.7	1800
1708468800	20.57	-0.26	-1.25	20.48	20.57	20.48	1400
1708123200	20.83	0.03	0.14	20.88	20.88	20.83	500
1708036800	20.8	0.06	0.29	20.8	20.8	20.8	328
1707950400	20.74	-0.16	-0.77	20.8	20.8	20.74	1300
1707864000	20.9	-0.23	-1.09	20.96	20.96	20.9	6400
1707777600	21.13	0	0.00	21.13	21.13	21.13	0
1707518400	21.13	0.16	0.76	21.05	21.15	21.05	71300
1707432000	20.97	-0.21	-0.99	21.33	21.33	20.85	11199
1707345600	21.18	0	0.00	21.18	21.18	21.18	0
1707259200	21.18	-0.18	-0.84	21.29	21.29	21.18	1100
1707172800	21.36	-0.15	-0.70	21.59	21.64	20.92	3575
1706913600	21.51	-0.11	-0.51	21.45	21.55	21.45	25100
1706827200	21.62	0.32	1.50	21.45	21.64	21.45	5683
1706740800	21.3	-0.12	-0.56	21.36	21.36	21.3	48900
1706654400	21.42	0.04	0.19	21.35	21.42	21.35	3700
1706568000	21.38	-0.06	-0.28	21.44	21.45	21.35	6758
1706308800	21.44	0.31	1.47	21	21.44	21	4320
1706222400	21.13	-0.35	-1.63	21.13	21.13	21.13	1407
1706136000	21.48	0.27	1.27	21.22	21.48	21.22	17822
1706049600	21.21	0.02	0.09	21.01	21.21	21.01	1991
1705963200	21.19	0.1	0.47	20.79	21.19	20.79	5250
1705704000	21.09	0.35	1.69	20.6	21.09	20.6	8172
1705617600	20.74	0.25	1.22	20.69	20.75	20.69	1771
1705531200	20.49	-0.46	-2.20	20.71	20.8	20.49	6400
1705444800	20.95	0.14	0.67	20.81	21.01	20.81	5145

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