Pembina Pipeline Corporation (PPL.PR.I)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1743630000 | 24.75 | 0.05 | 0.20 | 24.7 | 24.75 | 24.7 | 4200 |
| 1743543600 | 24.7 | 0 | 0.00 | 24.63 | 24.7 | 24.63 | 949 |
| 1743457200 | 24.7 | 0.1 | 0.41 | 24.61 | 24.7 | 24.57 | 12485 |
| 1743198000 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 300 |
| 1743111600 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 25000 |
| 1743025200 | 24.6 | -0.07 | -0.28 | 24.6 | 24.6 | 24.6 | 200 |
| 1742938800 | 24.67 | -0.05 | -0.20 | 24.65 | 24.67 | 24.53 | 9650 |
| 1742852400 | 24.72 | 0.09 | 0.37 | 24.695 | 24.72 | 24.695 | 1200 |
| 1742593200 | 24.63 | 0.01 | 0.04 | 24.63 | 24.63 | 24.62 | 2100 |
| 1742506800 | 24.62 | -0.01 | -0.04 | 24.62 | 24.62 | 24.62 | 200 |
| 1742420400 | 24.63 | 0.01 | 0.04 | 24.62 | 24.63 | 24.62 | 2400 |
| 1742334000 | 24.62 | 0 | 0.00 | 24.7 | 24.7 | 24.62 | 3000 |
| 1742247600 | 24.62 | 0.12 | 0.49 | 24.5 | 24.62 | 24.5 | 6100 |
| 1741988400 | 24.5 | 0.05 | 0.20 | 24.5 | 24.5 | 24.5 | 1700 |
| 1741902000 | 24.45 | -0.08 | -0.33 | 24.48 | 24.48 | 24.45 | 24225 |
| 1741815600 | 24.53 | 0.07 | 0.29 | 24.63 | 24.63 | 24.5 | 4102 |
| 1741729200 | 24.46 | -0.23 | -0.93 | 24.48 | 24.5 | 24.46 | 54031 |
| 1741642800 | 24.69 | 0 | 0.00 | 24.69 | 24.69 | 24.69 | 0 |
| 1741387200 | 24.69 | 0.17 | 0.69 | 24.68 | 24.69 | 24.68 | 400 |
| 1741300800 | 24.52 | 0.02 | 0.08 | 24.6 | 24.6 | 24.52 | 1100 |
| 1741214400 | 24.5 | -0.1 | -0.41 | 24.5 | 24.5 | 24.5 | 400 |
| 1741128000 | 24.6 | 0 | 0.00 | 24.56 | 24.6 | 24.56 | 4262 |
| 1741041600 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 500 |
| 1740782400 | 24.6 | -0.1 | -0.40 | 24.62 | 24.62 | 24.6 | 2100 |
| 1740696000 | 24.7 | 0.1 | 0.41 | 24.62 | 24.7 | 24.62 | 1100 |
| 1740609600 | 24.6 | -0.01 | -0.04 | 24.67 | 24.67 | 24.6 | 611 |
| 1740523200 | 24.61 | 0 | 0.00 | 24.7 | 25 | 24.61 | 1852 |
| 1740436800 | 24.61 | 0.01 | 0.04 | 24.72 | 24.75 | 24.61 | 5800 |
| 1740177600 | 24.6 | 0.05 | 0.20 | 24.58 | 24.62 | 24.58 | 22759 |
| 1740091200 | 24.55 | 0 | 0.00 | 24.57 | 24.57 | 24.55 | 17800 |
| 1740004800 | 24.55 | -0.03 | -0.12 | 24.51 | 24.58 | 24.51 | 5100 |
| 1739918400 | 24.58 | 0 | 0.00 | 24.58 | 24.58 | 24.58 | 0 |
| 1739572800 | 24.58 | 0.04 | 0.16 | 24.53 | 24.58 | 24.53 | 2621 |
| 1739486400 | 24.54 | 0.01 | 0.04 | 24.55 | 24.56 | 24.54 | 4800 |
| 1739400000 | 24.53 | 0 | 0.00 | 24.48 | 24.55 | 24.48 | 32418 |
| 1739313600 | 24.53 | 0.03 | 0.12 | 24.51 | 24.53 | 24.51 | 1517 |
| 1739227200 | 24.5 | 0.1 | 0.41 | 24.56 | 24.56 | 24.5 | 400 |
| 1738968000 | 24.4 | -0.07 | -0.29 | 24.58 | 24.58 | 24.4 | 1283 |
| 1738881600 | 24.47 | 0.07 | 0.29 | 24.62 | 24.62 | 24.47 | 883 |
| 1738795200 | 24.4 | -0.2 | -0.81 | 24.6 | 24.6 | 24.4 | 5197 |
| 1738708800 | 24.6 | 0.08 | 0.33 | 24.6 | 24.6 | 24.6 | 693 |
| 1738622400 | 24.52 | -0.28 | -1.13 | 24.7 | 24.7 | 24.52 | 15750 |
| 1738363200 | 24.8 | 0.05 | 0.20 | 24.79 | 24.8 | 24.75 | 8422 |
| 1738276800 | 24.75 | -0.05 | -0.20 | 24.75 | 24.75 | 24.75 | 30000 |
| 1738190400 | 24.8 | 0.02 | 0.08 | 24.75 | 24.8 | 24.75 | 30900 |
| 1738104000 | 24.78 | 0 | 0.00 | 24.78 | 24.78 | 24.78 | 4940 |
| 1738017600 | 24.78 | 0.01 | 0.04 | 24.77 | 24.78 | 24.77 | 200 |
| 1737758400 | 24.77 | -0.02 | -0.08 | 24.77 | 24.77 | 24.75 | 68500 |
| 1737672000 | 24.79 | 0.03 | 0.12 | 24.79 | 24.8 | 24.79 | 7500 |
| 1737585600 | 24.76 | -0.03 | -0.12 | 24.82 | 24.82 | 24.76 | 61727 |
| 1737499200 | 24.79 | -0.01 | -0.04 | 24.8 | 24.8 | 24.79 | 3300 |
| 1737412800 | 24.8 | 0.14 | 0.57 | 24.7 | 24.8 | 24.7 | 7730 |
| 1737153600 | 24.66 | -0.09 | -0.36 | 24.7 | 24.7 | 24.66 | 64811 |
| 1737067200 | 24.75 | -0.05 | -0.20 | 24.75 | 24.75 | 24.75 | 1200 |
| 1736980800 | 24.8 | -0.03 | -0.12 | 24.73 | 24.87 | 24.73 | 18800 |
| 1736894400 | 24.83 | -0.01 | -0.04 | 24.75 | 24.83 | 24.75 | 11400 |
| 1736808000 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
| 1736548800 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
| 1736462400 | 24.84 | 0.04 | 0.16 | 24.84 | 24.84 | 24.84 | 100 |
| 1736376000 | 24.8 | 0.22 | 0.90 | 24.7 | 24.8 | 24.7 | 29895 |
| 1736289600 | 24.58 | -0.07 | -0.28 | 24.65 | 24.65 | 24.56 | 15533 |
| 1736203200 | 24.65 | 0.23 | 0.94 | 24.5 | 24.65 | 24.5 | 1500 |
| 1735944000 | 24.42 | -0.08 | -0.33 | 24.5 | 24.65 | 24.42 | 4229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
