Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

PPL.PR.S Pembina Pipeline Corporation

23.50

0.01 (0.04%)

Jun 07 2024 - Closed

Delayed by 15 minutes

PPL.PR.S Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	23.50	0.01	0.04%	23.49	23.50	23.35	7,800
Jun 06 2024	23.49	-0.37	-1.55%	23.71	23.71	23.44	28,600
Jun 05 2024	23.86	-0.04	-0.17%	23.85	23.86	23.84	7,900
Jun 04 2024	23.90	-0.01	-0.04%	23.90	23.90	23.90	61,200
Jun 03 2024	23.91	-0.09	-0.38%	23.96	23.96	23.86	14,200
May 31 2024	24.00	0.07	0.29%	23.95	24.00	23.95	1,800
May 30 2024	23.93	0.00	0.00%	23.92	23.93	23.92	1,600
May 29 2024	23.93	-0.14	-0.58%	23.95	23.95	23.93	18,532
May 28 2024	24.07	-0.13	-0.54%	24.00	24.07	23.95	3,786
May 27 2024	24.20	0.30	1.26%	24.00	24.20	23.99	9,926
May 24 2024	23.90	-0.10	-0.42%	23.92	23.92	23.87	9,000
May 23 2024	24.00	0.10	0.42%	23.90	24.00	23.90	3,383
May 22 2024	23.90	-0.10	-0.42%	23.99	23.99	23.90	1,707
May 21 2024	24.00	0.10	0.42%	23.94	24.00	23.94	4,700
May 17 2024	23.90	-0.09	-0.38%	23.90	23.90	23.90	25,000
May 16 2024	23.99	0.09	0.38%	23.90	23.99	23.90	3,000
May 15 2024	23.90	0.05	0.21%	23.90	23.91	23.90	2,297
May 14 2024	23.85	0.00	0.00%	23.85	23.85	23.85	300
May 13 2024	23.85	0.08	0.34%	23.86	23.86	23.85	700
May 10 2024	23.77	0.00	0.00%	23.77	23.77	23.77	0
May 09 2024	23.77	-0.03	-0.13%	23.80	23.95	23.77	2,324
May 08 2024	23.80	0.00	0.00%	23.80	23.80	23.80	3,000
May 07 2024	23.80	0.28	1.19%	23.75	23.80	23.75	2,400
May 06 2024	23.52	0.00	0.00%	23.52	23.52	23.52	0
May 03 2024	23.52	-0.51	-2.12%	23.52	23.52	23.52	135
May 02 2024	24.03	0.03	0.13%	24.00	24.03	23.75	4,856
May 01 2024	24.00	0.25	1.05%	23.70	24.00	23.70	3,161
Apr 30 2024	23.75	0.27	1.15%	23.50	23.75	23.50	6,888
Apr 29 2024	23.48	0.08	0.34%	23.50	23.50	23.41	2,832
Apr 26 2024	23.40	0.12	0.52%	23.40	23.40	23.40	1,600
Apr 25 2024	23.28	-0.07	-0.30%	23.28	23.28	23.28	100
Apr 24 2024	23.35	-0.05	-0.21%	23.40	23.40	23.30	3,208
Apr 23 2024	23.40	-0.41	-1.72%	23.36	23.40	23.36	900
Apr 22 2024	23.81	0.38	1.62%	23.38	23.81	23.35	1,401
Apr 19 2024	23.43	-0.12	-0.51%	23.52	23.52	23.40	7,036
Apr 18 2024	23.55	0.00	0.00%	23.62	23.62	23.55	1,900
Apr 17 2024	23.55	0.09	0.38%	23.55	23.55	23.55	2,200
Apr 16 2024	23.46	0.11	0.47%	23.45	23.46	23.40	88,100
Apr 15 2024	23.35	-0.01	-0.04%	23.36	23.45	23.35	3,700
Apr 12 2024	23.36	-0.04	-0.17%	23.36	23.36	23.36	624
Apr 11 2024	23.40	0.00	0.00%	23.40	23.40	23.40	0
Apr 10 2024	23.40	-0.35	-1.47%	23.40	23.55	23.40	4,500
Apr 09 2024	23.75	0.09	0.38%	23.68	23.75	23.65	2,486
Apr 08 2024	23.66	0.00	0.00%	23.66	23.66	23.66	0
Apr 05 2024	23.66	0.01	0.04%	23.75	23.75	23.66	500
Apr 04 2024	23.65	0.00	0.00%	23.67	23.67	23.65	350
Apr 03 2024	23.65	-0.06	-0.25%	23.65	23.65	23.65	300
Apr 02 2024	23.71	0.21	0.89%	23.58	23.71	23.58	4,400
Apr 01 2024	23.50	-0.04	-0.17%	23.54	23.54	23.50	1,600
Mar 28 2024	23.54	-0.03	-0.13%	23.54	23.54	23.54	534
Mar 27 2024	23.57	0.14	0.60%	23.44	23.57	23.40	23,202
Mar 26 2024	23.43	0.01	0.04%	23.55	23.55	23.43	1,748
Mar 25 2024	23.42	0.08	0.34%	23.42	23.42	23.42	300
Mar 22 2024	23.34	-0.14	-0.60%	23.40	23.40	23.34	3,035
Mar 21 2024	23.48	0.08	0.34%	23.40	23.48	23.40	2,077
Mar 20 2024	23.40	-0.07	-0.30%	23.40	23.40	23.40	900
Mar 19 2024	23.47	-0.22	-0.93%	23.33	23.47	23.33	250
Mar 18 2024	23.69	0.00	0.00%	23.69	23.69	23.69	0
Mar 15 2024	23.69	0.24	1.02%	23.38	23.70	23.38	75,600
Mar 14 2024	23.45	-0.25	-1.05%	23.45	23.45	23.45	1,317
Mar 13 2024	23.70	-0.10	-0.42%	23.70	23.70	23.70	700
Mar 12 2024	23.80	0.05	0.21%	23.80	23.80	23.80	100
Mar 11 2024	23.75	0.15	0.64%	23.73	23.75	23.73	800

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