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

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

Get Started

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

Pembina Pipeline Corporation (PPL.PR.Q)

21.93

-0.10

(-0.453926%)

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
1714081200	22.03	0	0.00	22.03	22.03	22.03	0
1713994800	22.03	-0.02	-0.09	21.99	22.03	21.93	1800
1713908400	22.05	-0.25	-1.12	22.18	22.18	21.96	3116
1713822000	22.3	-0.02	-0.09	22.4	22.4	22.15	3925
1713562800	22.32	-0.35	-1.54	22.6	22.73	22.32	190686
1713476400	22.67	0.15	0.67	22.6	22.72	22.55	25769
1713390000	22.52	-0.06	-0.27	22.45	22.55	22.45	19499
1713303600	22.58	0.22	0.98	22.38	22.58	22.33	3780
1713217200	22.36	-0.27	-1.19	22.5	22.5	22.35	4652
1712958000	22.63	-0.08	-0.35	22.55	22.65	22.55	10326
1712871600	22.71	0.11	0.49	22.6	22.71	22.6	8397
1712785200	22.6	0.05	0.22	22.54	22.6	22.51	4300
1712698800	22.55	-0.05	-0.22	22.6	22.6	22.55	1500
1712612400	22.6	0.35	1.57	22.26	22.6	22.26	10900
1712353200	22.25	0	0.00	22.25	22.25	22.25	0
1712266800	22.25	-0.09	-0.40	22.35	22.35	22.25	700
1712180400	22.34	0	0.00	22.34	22.34	22.34	0
1712094000	22.34	-0.01	-0.04	22.24	22.34	22.24	15100
1712007600	22.35	0.2	0.90	22.3	22.35	22.3	1875
1711662000	22.15	0.05	0.23	22.2	22.2	22.15	55400
1711575600	22.1	0	0.00	22.1	22.1	22.1	12
1711489200	22.1	0	0.00	22.11	22.15	22.1	2200
1711402800	22.1	-0.08	-0.36	22.25	22.25	22.1	79600
1711143600	22.18	-0.13	-0.58	22.15	22.27	22.15	10200
1711057200	22.31	0.21	0.95	22.09	22.31	22.07	10252
1710970800	22.1	0.05	0.23	22.15	22.15	22.1	78515
1710884400	22.05	0.05	0.23	21.87	22.1	21.87	800
1710798000	22	0.21	0.96	21.89	22	21.89	2975
1710538800	21.79	-0.01	-0.05	21.8	21.8	21.78	51900
1710452400	21.8	-0.11	-0.50	21.8	21.8	21.78	3590
1710366000	21.91	0	0.00	21.91	22	21.9	5760
1710279600	21.91	0.31	1.44	21.69	21.91	21.69	46250
1710193200	21.6	0.1	0.47	21.59	21.6	21.59	2200
1709937600	21.5	-0.01	-0.05	21.7	21.7	21.5	10500
1709851200	21.51	-0.1	-0.46	21.7	21.7	21.51	3200
1709764800	21.61	-0.08	-0.37	21.7	21.7	21.61	4400
1709678400	21.69	-0.04	-0.18	21.72	21.72	21.66	1300
1709592000	21.73	0	0.00	21.65	21.73	21.65	3388
1709332800	21.73	0.13	0.60	21.04	21.75	21.04	7700
1709246400	21.6	0.17	0.79	21.65	21.7	21.6	3750
1709160000	21.43	-0.07	-0.33	21.425	21.43	21.425	600
1709073600	21.5	0	0.00	21.5	21.5	21.5	50083
1708987200	21.5	-0.1	-0.46	21.59	21.6	21.5	103900
1708728000	21.6	-0.01	-0.05	21.56	21.6	21.43	11684
1708641600	21.61	0.21	0.98	21.4	21.61	21.4	19000
1708555200	21.4	0.2	0.94	21.29	21.4	21.2	10600
1708468800	21.2	0	0.00	21.2	21.2	21.2	100
1708123200	21.2	-0.1	-0.47	21.25	21.25	21.2	900
1708036800	21.3	0	0.00	21.25	21.3	21.2	3382
1707950400	21.3	0.01	0.05	21.29	21.3	21.2	9000
1707864000	21.29	-0.02	-0.09	21.3	21.3	21.18	8200
1707777600	21.31	-0.03	-0.14	21.28	21.31	21.28	3000
1707518400	21.34	0.12	0.57	21.51	21.51	21.25	700
1707432000	21.22	0.17	0.81	21.2	21.25	21.2	23692
1707345600	21.05	0	0.00	21.05	21.05	21.05	0
1707259200	21.05	0.05	0.24	21	21.05	20.99	18277
1707172800	21	0.11	0.53	20.85	21.1	20.85	3100
1706913600	20.89	0.29	1.41	20.8	20.89	20.8	6600
1706827200	20.6	0.05	0.24	20.6	20.6	20.6	18987
1706740800	20.55	-0.15	-0.72	20.56	20.6	20.55	60750
1706654400	20.7	-0.01	-0.05	20.37	20.7	20.37	1200
1706568000	20.71	0.01	0.05	20.71	20.71	20.71	1300
1706308800	20.7	0	0.00	20.7	20.7	20.7	0

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