Pembina Pipeline Corporation (PPL.PF.E)
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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 24.43 | 0.1 | 0.41 | 24.34 | 24.47 | 24.34 | 11181 |
| 1721943600 | 24.33 | 0.03 | 0.12 | 24.29 | 24.33 | 24.25 | 9000 |
| 1721857200 | 24.3 | 0.2 | 0.83 | 24.27 | 24.3 | 24.18 | 1600 |
| 1721770800 | 24.1 | 0.04 | 0.17 | 24.27 | 24.27 | 24.1 | 11900 |
| 1721684400 | 24.06 | 0.13 | 0.54 | 23.96 | 24.06 | 23.96 | 7300 |
| 1721425200 | 23.93 | 0 | 0.00 | 23.93 | 23.93 | 23.91 | 7600 |
| 1721338800 | 23.93 | -0.22 | -0.91 | 23.93 | 23.93 | 23.93 | 300 |
| 1721252400 | 24.15 | 0.11 | 0.46 | 23.92 | 24.15 | 23.92 | 1373 |
| 1721166000 | 24.04 | 0.02 | 0.08 | 23.92 | 24.04 | 23.91 | 1900 |
| 1721079600 | 24.02 | 0.27 | 1.14 | 23.8 | 24.02 | 23.8 | 3800 |
| 1720820400 | 23.75 | -0.02 | -0.08 | 23.75 | 23.75 | 23.65 | 2450 |
| 1720734000 | 23.77 | 0.02 | 0.08 | 23.77 | 23.9 | 23.77 | 4300 |
| 1720647600 | 23.75 | -0.07 | -0.29 | 24.03 | 24.03 | 23.75 | 6900 |
| 1720561200 | 23.82 | -0.18 | -0.75 | 23.87 | 23.87 | 23.82 | 900 |
| 1720474800 | 24 | -0.03 | -0.12 | 24 | 24 | 24 | 1100 |
| 1720215600 | 24.03 | 0.23 | 0.97 | 23.95 | 24.03 | 23.95 | 10046 |
| 1720129200 | 23.8 | -0.04 | -0.17 | 23.8 | 23.8 | 23.8 | 3000 |
| 1720042800 | 23.84 | 0.58 | 2.49 | 23.55 | 23.84 | 23.55 | 6209 |
| 1719956400 | 23.26 | -0.35 | -1.48 | 23.62 | 23.62 | 23.26 | 200 |
| 1719610800 | 23.61 | 0.36 | 1.55 | 23.19 | 23.61 | 23.19 | 4351 |
| 1719524400 | 23.25 | 0.21 | 0.91 | 23.05 | 23.25 | 23.05 | 3800 |
| 1719438000 | 23.04 | 0.24 | 1.05 | 23.04 | 23.05 | 23.04 | 6000 |
| 1719351600 | 22.8 | 0.3 | 1.33 | 22.9 | 22.9 | 22.8 | 1775 |
| 1719265200 | 22.5 | 0.31 | 1.40 | 22.4 | 22.5 | 22.4 | 300 |
| 1719006000 | 22.19 | 0.38 | 1.74 | 22 | 22.19 | 22 | 1900 |
| 1718919600 | 21.81 | -0.19 | -0.86 | 22 | 22 | 21.73 | 3300 |
| 1718833200 | 22 | -0.21 | -0.95 | 22.21 | 22.21 | 21.9 | 2976 |
| 1718746800 | 22.21 | -0.27 | -1.20 | 22.14 | 22.49 | 22.14 | 2125 |
| 1718660400 | 22.48 | -0.32 | -1.40 | 22.85 | 22.85 | 22.35 | 9193 |
| 1718401200 | 22.8 | -0.18 | -0.78 | 22.98 | 23 | 22.8 | 7065 |
| 1718314800 | 22.98 | -0.24 | -1.03 | 23.11 | 23.11 | 22.98 | 3150 |
| 1718228400 | 23.22 | -0.3 | -1.28 | 23.39 | 23.39 | 23.22 | 4835 |
| 1718142000 | 23.52 | -0.22 | -0.93 | 23.43 | 23.52 | 23.43 | 2100 |
| 1718055600 | 23.74 | -0.01 | -0.04 | 23.75 | 23.75 | 23.74 | 3400 |
| 1717796400 | 23.75 | 0 | 0.00 | 23.85 | 23.85 | 23.61 | 4500 |
| 1717710000 | 23.75 | -0.17 | -0.71 | 23.9 | 23.91 | 23.75 | 5691 |
| 1717623600 | 23.92 | -0.08 | -0.33 | 23.5 | 23.92 | 23.5 | 2600 |
| 1717537200 | 24 | 0.06 | 0.25 | 24 | 24 | 24 | 800 |
| 1717450800 | 23.94 | 0.19 | 0.80 | 23.75 | 24 | 23.75 | 2406 |
| 1717191600 | 23.75 | 0.15 | 0.64 | 23.53 | 23.75 | 23.35 | 3300 |
| 1717105200 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 100 |
| 1717018800 | 23.6 | 0 | 0.00 | 23.69 | 23.75 | 23.6 | 1600 |
| 1716932400 | 23.6 | -0.55 | -2.28 | 23.84 | 23.84 | 23.55 | 3000 |
| 1716846000 | 24.15 | 0.2 | 0.84 | 23.95 | 24.15 | 23.77 | 13526 |
| 1716586800 | 23.95 | -0.2 | -0.83 | 23.93 | 23.95 | 23.93 | 1100 |
| 1716500400 | 24.15 | 0.78 | 3.34 | 23.18 | 24.15 | 23.18 | 9029 |
| 1716414000 | 23.37 | -0.38 | -1.60 | 23.35 | 23.4 | 23.35 | 2989 |
| 1716327600 | 23.75 | -0.05 | -0.21 | 23.92 | 23.92 | 23.74 | 9600 |
| 1715982000 | 23.8 | -0.05 | -0.21 | 23.85 | 23.85 | 23.8 | 6100 |
| 1715895600 | 23.85 | 0.05 | 0.21 | 23.81 | 23.85 | 23.81 | 502 |
| 1715809200 | 23.8 | 0.15 | 0.63 | 23.65 | 23.8 | 23.65 | 1100 |
| 1715722800 | 23.65 | -0.08 | -0.34 | 23.8 | 23.92 | 23.65 | 5100 |
| 1715636400 | 23.73 | 0.18 | 0.76 | 23.5 | 23.73 | 23.5 | 7260 |
| 1715377200 | 23.55 | 0.2 | 0.86 | 23.35 | 23.55 | 23.35 | 4900 |
| 1715290800 | 23.35 | 0.19 | 0.82 | 23.25 | 23.35 | 23.25 | 3138 |
| 1715204400 | 23.16 | 0.14 | 0.61 | 23.1 | 23.2 | 23.1 | 11372 |
| 1715118000 | 23.02 | -0.13 | -0.56 | 23.13 | 23.13 | 23.02 | 250 |
| 1715031600 | 23.15 | 0.31 | 1.36 | 22.84 | 23.15 | 22.84 | 14000 |
| 1714772400 | 22.84 | 0.1 | 0.44 | 22.9 | 22.95 | 22.84 | 2988 |
| 1714686000 | 22.74 | 0.19 | 0.84 | 22.41 | 22.79 | 22.4 | 14067 |
| 1714599600 | 22.55 | 0.19 | 0.85 | 22.4 | 22.6 | 22.25 | 7384 |
| 1714513200 | 22.36 | 0.02 | 0.09 | 22.25 | 22.4 | 22.25 | 5850 |
| 1714426800 | 22.34 | 0.29 | 1.32 | 22.51 | 22.51 | 22 | 4806 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
