Pembina Pipeline Corporation (PPL.PF.A)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721943600 | 23.25 | -0.05 | -0.21 | 23.47 | 23.48 | 23.25 | 4700 |
| 1721857200 | 23.3 | 0 | 0.00 | 23.3 | 23.3 | 23.3 | 200 |
| 1721770800 | 23.3 | 0 | 0.00 | 23.3 | 23.3 | 23.3 | 22000 |
| 1721684400 | 23.3 | 0.1 | 0.43 | 23.2 | 23.3 | 23.04 | 10620 |
| 1721425200 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1721338800 | 23.2 | 0.12 | 0.52 | 23.29 | 23.29 | 23.2 | 900 |
| 1721252400 | 23.08 | -0.24 | -1.03 | 23.1 | 23.1 | 23.08 | 5600 |
| 1721166000 | 23.32 | 0.37 | 1.61 | 23.02 | 23.4 | 23.02 | 5800 |
| 1721079600 | 22.95 | -0.05 | -0.22 | 23.11 | 23.11 | 22.9 | 1300 |
| 1720820400 | 23 | -0.01 | -0.04 | 22.95 | 23 | 22.95 | 11550 |
| 1720734000 | 23.01 | -0.08 | -0.35 | 23.32 | 23.32 | 23.01 | 1435 |
| 1720647600 | 23.09 | -0.18 | -0.77 | 23.3 | 23.3 | 23.09 | 4182 |
| 1720561200 | 23.27 | -0.03 | -0.13 | 23.3 | 23.3 | 23.15 | 12900 |
| 1720474800 | 23.3 | 0.03 | 0.13 | 23.3 | 23.3 | 23.3 | 4900 |
| 1720215600 | 23.27 | 0.12 | 0.52 | 23.53 | 23.55 | 23.26 | 2440 |
| 1720129200 | 23.15 | 0.25 | 1.09 | 23 | 23.15 | 23 | 3200 |
| 1720042800 | 22.9 | 0.15 | 0.66 | 23 | 23 | 22.9 | 300 |
| 1719956400 | 22.75 | 0.11 | 0.49 | 22.4 | 22.75 | 22.4 | 2200 |
| 1719610800 | 22.64 | 0.68 | 3.10 | 22.3 | 22.64 | 22.3 | 9587 |
| 1719524400 | 21.96 | 0.17 | 0.78 | 22.15 | 22.35 | 21.96 | 1700 |
| 1719438000 | 21.79 | -0.36 | -1.63 | 22.44 | 22.45 | 21.79 | 3100 |
| 1719351600 | 22.15 | 0.15 | 0.68 | 22 | 22.5 | 22 | 5207 |
| 1719265200 | 22 | 0.64 | 3.00 | 21.99 | 22 | 21.99 | 1300 |
| 1719006000 | 21.36 | 0.11 | 0.52 | 21.09 | 21.36 | 21.09 | 440 |
| 1718919600 | 21.25 | 0.1 | 0.47 | 21.1 | 21.25 | 21.1 | 2800 |
| 1718833200 | 21.15 | -0.25 | -1.17 | 21.52 | 21.55 | 21.15 | 10516 |
| 1718746800 | 21.4 | -0.25 | -1.15 | 21.91 | 22 | 21.4 | 12169 |
| 1718660400 | 21.65 | -0.35 | -1.59 | 22 | 22 | 21.65 | 4400 |
| 1718401200 | 22 | -0.21 | -0.95 | 21.99 | 22.05 | 21.94 | 1438 |
| 1718314800 | 22.21 | -0.04 | -0.18 | 22.1 | 22.3 | 22.1 | 30958 |
| 1718228400 | 22.25 | -0.3 | -1.33 | 22.5 | 22.5 | 22.25 | 44710 |
| 1718142000 | 22.55 | -0.33 | -1.44 | 22.75 | 22.75 | 22.55 | 7870 |
| 1718055600 | 22.88 | 0.13 | 0.57 | 22.78 | 22.88 | 22.78 | 2900 |
| 1717796400 | 22.75 | -0.21 | -0.91 | 22.77 | 22.99 | 22.75 | 1600 |
| 1717710000 | 22.96 | 0.06 | 0.26 | 22.73 | 23 | 22.73 | 2430 |
| 1717623600 | 22.9 | 0.2 | 0.88 | 22.7 | 22.9 | 22.69 | 5600 |
| 1717537200 | 22.7 | -0.37 | -1.60 | 22.9 | 22.9 | 22.7 | 54143 |
| 1717450800 | 23.07 | 0.39 | 1.72 | 22.75 | 23.07 | 22.75 | 3331 |
| 1717191600 | 22.68 | 0.13 | 0.58 | 22.65 | 22.68 | 22.65 | 1203 |
| 1717105200 | 22.55 | -0.25 | -1.10 | 22.55 | 22.55 | 22.55 | 100 |
| 1717018800 | 22.8 | -0.19 | -0.83 | 23.2 | 23.2 | 22.8 | 27400 |
| 1716932400 | 22.99 | -0.02 | -0.09 | 23 | 23.07 | 22.95 | 16990 |
| 1716846000 | 23.01 | -0.01 | -0.04 | 23.26 | 23.31 | 23 | 23899 |
| 1716586800 | 23.02 | -0.1 | -0.43 | 22.92 | 23.02 | 22.9 | 2100 |
| 1716500400 | 23.12 | 0.35 | 1.54 | 22.81 | 23.15 | 22.81 | 16963 |
| 1716414000 | 22.77 | 0.19 | 0.84 | 22.83 | 22.85 | 22.75 | 2320 |
| 1716327600 | 22.58 | -0.52 | -2.25 | 22.91 | 22.91 | 22.58 | 3450 |
| 1715982000 | 23.1 | -0.09 | -0.39 | 22.91 | 23.1 | 22.85 | 7400 |
| 1715895600 | 23.19 | 0.17 | 0.74 | 23 | 23.19 | 23 | 1551 |
| 1715809200 | 23.02 | 0.18 | 0.79 | 22.8 | 23.1 | 22.8 | 19770 |
| 1715722800 | 22.84 | 0.24 | 1.06 | 22.75 | 22.84 | 22.75 | 5292 |
| 1715636400 | 22.6 | -0.08 | -0.35 | 22.6 | 22.6 | 22.5 | 3300 |
| 1715377200 | 22.68 | 0.38 | 1.70 | 22.7 | 22.75 | 22.68 | 600 |
| 1715290800 | 22.3 | 0.14 | 0.63 | 22.4 | 22.66 | 22.25 | 2416 |
| 1715204400 | 22.16 | -0.04 | -0.18 | 22.2 | 22.2 | 22.1 | 3400 |
| 1715118000 | 22.2 | -0.05 | -0.22 | 22.02 | 22.2 | 22.02 | 6900 |
| 1715031600 | 22.25 | 0.69 | 3.20 | 22 | 22.25 | 22 | 1200 |
| 1714772400 | 21.56 | -0.51 | -2.31 | 21.79 | 22.05 | 21.56 | 5697 |
| 1714686000 | 22.07 | 0.27 | 1.24 | 21.6 | 22.07 | 21.6 | 16693 |
| 1714599600 | 21.8 | 0.27 | 1.25 | 21.48 | 21.9 | 21.48 | 22462 |
| 1714513200 | 21.53 | 0.11 | 0.51 | 20.85 | 21.53 | 20.85 | 37968 |
| 1714426800 | 21.42 | 0.04 | 0.19 | 21.25 | 21.42 | 21.2 | 11146 |
| 1714167600 | 21.38 | 0.08 | 0.38 | 21.17 | 21.38 | 21.1 | 4562 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
