Pembina Pipeline Corporation (PPL.PF.B)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1718919600 | 23.93 | 0 | 0.00 | 23.93 | 23.93 | 23.93 | 0 |
| 1718833200 | 23.93 | 0 | 0.00 | 23.93 | 23.93 | 23.93 | 0 |
| 1718746800 | 23.93 | 0 | 0.00 | 23.93 | 23.93 | 23.93 | 0 |
| 1718660400 | 23.93 | 0 | 0.00 | 23.93 | 23.93 | 23.93 | 0 |
| 1718401200 | 23.93 | 0 | 0.00 | 23.93 | 23.93 | 23.93 | 0 |
| 1718314800 | 23.93 | -0.07 | -0.29 | 23.93 | 23.93 | 23.93 | 200 |
| 1718228400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1718142000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1718055600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1717796400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1717710000 | 24 | 2.09 | 9.54 | 24 | 24 | 24 | 275 |
| 1717623600 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1717537200 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1717450800 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1717191600 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1717105200 | 21.91 | 0.11 | 0.50 | 21.91 | 21.91 | 21.91 | 400 |
| 1717018800 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1716932400 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1716846000 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1716586800 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1716500400 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1716414000 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1716327600 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1715982000 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1715895600 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1715809200 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1715722800 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1715636400 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1715377200 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1715290800 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1715204400 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1715118000 | 21.8 | -1.8 | -7.63 | 21.8 | 21.8 | 21.8 | 100 |
| 1715031600 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1714772400 | 23.6 | 1.4 | 6.31 | 23.7 | 23.7 | 23.49 | 300 |
| 1714686000 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1714599600 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1714513200 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1714426800 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1714167600 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1714081200 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1713994800 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1713908400 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1713822000 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1713562800 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1713476400 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1713390000 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1713303600 | 22.2 | -1 | -4.31 | 22.2 | 22.2 | 22.2 | 100 |
| 1713217200 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1712958000 | 23.2 | 0.35 | 1.53 | 23.2 | 23.2 | 23.2 | 200 |
| 1712871600 | 22.85 | -1.95 | -7.86 | 22.85 | 22.85 | 22.85 | 500 |
| 1712785200 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1712698800 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1712612400 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1712353200 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1712266800 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1712180400 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1712094000 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1712007600 | 24.8 | 0.99 | 4.16 | 24.8 | 24.8 | 24.8 | 200 |
| 1711662000 | 23.81 | 1.01 | 4.43 | 22.8 | 24 | 22.8 | 1000 |
| 1711575600 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1711489200 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1711402800 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1711143600 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1711057200 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
