Pembina Pipeline Corporation (PPL.PR.A)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1725054000 | 22.2 | 0.48 | 2.21 | 21.75 | 22.2 | 21.75 | 1825 |
| 1724967600 | 21.72 | -0.08 | -0.37 | 21.86 | 21.86 | 21.72 | 800 |
| 1724881200 | 21.8 | -0.02 | -0.09 | 21.7 | 21.8 | 21.7 | 800 |
| 1724794800 | 21.82 | -0.45 | -2.02 | 22.06 | 22.06 | 21.82 | 3129 |
| 1724708400 | 22.27 | 0 | 0.00 | 22.27 | 22.27 | 22.27 | 0 |
| 1724449200 | 22.27 | 0.28 | 1.27 | 22 | 22.27 | 22 | 12450 |
| 1724362800 | 21.99 | 0.12 | 0.55 | 21.935 | 22 | 21.87 | 5900 |
| 1724276400 | 21.87 | -0.08 | -0.36 | 22 | 22 | 21.87 | 2049 |
| 1724190000 | 21.95 | 0.05 | 0.23 | 21.84 | 21.95 | 21.8 | 2500 |
| 1724103600 | 21.9 | 0.18 | 0.83 | 21.72 | 21.9 | 21.65 | 5100 |
| 1723844400 | 21.72 | 0.09 | 0.42 | 21.7 | 21.72 | 21.7 | 400 |
| 1723758000 | 21.63 | 0.13 | 0.60 | 21.69 | 21.73 | 21.6 | 3900 |
| 1723671600 | 21.5 | 0.15 | 0.70 | 21.4 | 21.6 | 21.4 | 4080 |
| 1723585200 | 21.35 | -0.1 | -0.47 | 21.35 | 21.4 | 21.35 | 13100 |
| 1723498800 | 21.45 | -0.05 | -0.23 | 21.5 | 21.5 | 21.45 | 2400 |
| 1723239600 | 21.5 | 0.3 | 1.42 | 21.87 | 21.87 | 21.4 | 3900 |
| 1723153200 | 21.2 | -0.01 | -0.05 | 21.27 | 21.27 | 21.2 | 5200 |
| 1723066800 | 21.21 | -0.09 | -0.42 | 21.48 | 21.5 | 21.21 | 7300 |
| 1722980400 | 21.3 | -0.09 | -0.42 | 21.48 | 21.5 | 21.3 | 3717 |
| 1722634800 | 21.39 | -0.52 | -2.37 | 21.67 | 21.67 | 21.37 | 13050 |
| 1722548400 | 21.91 | -0.11 | -0.50 | 21.65 | 21.91 | 21.65 | 900 |
| 1722462000 | 22.02 | -0.08 | -0.36 | 22.1 | 22.1 | 21.85 | 22558 |
| 1722375600 | 22.1 | -0.11 | -0.50 | 22.3 | 22.3 | 22.1 | 1848 |
| 1722289200 | 22.21 | -0.06 | -0.27 | 22.405 | 22.48 | 22.21 | 5452 |
| 1722030000 | 22.27 | -0.15 | -0.67 | 22.31 | 22.4 | 22.27 | 3903 |
| 1721943600 | 22.42 | -0.03 | -0.13 | 22.4 | 22.45 | 22.4 | 8700 |
| 1721857200 | 22.45 | 0.05 | 0.22 | 22.41 | 22.56 | 22.41 | 3900 |
| 1721770800 | 22.4 | -0.1 | -0.44 | 22.48 | 22.5 | 22.3 | 9045 |
| 1721684400 | 22.5 | 0.1 | 0.45 | 22.29 | 22.5 | 22.29 | 3494 |
| 1721425200 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1721338800 | 22.4 | 0 | 0.00 | 22.4 | 22.5 | 22.4 | 13674 |
| 1721252400 | 22.4 | -0.01 | -0.04 | 22.48 | 22.53 | 22.4 | 4934 |
| 1721166000 | 22.41 | -0.09 | -0.40 | 22.66 | 22.66 | 22.4 | 4544 |
| 1721079600 | 22.5 | 0.1 | 0.45 | 22.46 | 22.51 | 22.4 | 8675 |
| 1720820400 | 22.4 | 0.23 | 1.04 | 22.41 | 22.41 | 22.3 | 11650 |
| 1720734000 | 22.17 | 0.03 | 0.14 | 22.23 | 22.23 | 22.15 | 5400 |
| 1720647600 | 22.14 | 0.03 | 0.14 | 22.1 | 22.16 | 22.1 | 11376 |
| 1720561200 | 22.11 | 0.31 | 1.42 | 21.82 | 22.12 | 21.82 | 11290 |
| 1720474800 | 21.8 | 0.25 | 1.16 | 21.75 | 21.8 | 21.61 | 3000 |
| 1720215600 | 21.55 | 0.29 | 1.36 | 21.17 | 21.55 | 21.17 | 5500 |
| 1720129200 | 21.26 | 0 | 0.00 | 21.26 | 21.26 | 21.26 | 0 |
| 1720042800 | 21.26 | 0.06 | 0.28 | 21.25 | 21.26 | 21.25 | 3400 |
| 1719956400 | 21.2 | 0.2 | 0.95 | 20.81 | 21.2 | 20.81 | 5198 |
| 1719610800 | 21 | 0.44 | 2.14 | 20.57 | 21 | 20.56 | 5805 |
| 1719524400 | 20.56 | 0.29 | 1.43 | 20.66 | 20.66 | 20.56 | 2700 |
| 1719438000 | 20.27 | 0.07 | 0.35 | 20.3 | 20.3 | 20.27 | 994 |
| 1719351600 | 20.2 | 0.21 | 1.05 | 20.15 | 20.2 | 20.15 | 2390 |
| 1719265200 | 19.99 | 0.41 | 2.09 | 19.63 | 19.99 | 19.63 | 976 |
| 1719006000 | 19.58 | -0.07 | -0.36 | 19.64 | 19.64 | 19.58 | 6927 |
| 1718919600 | 19.65 | 0.14 | 0.72 | 19.83 | 19.84 | 19.51 | 9000 |
| 1718833200 | 19.51 | -0.32 | -1.61 | 19.85 | 19.85 | 19.5 | 8860 |
| 1718746800 | 19.83 | 0.24 | 1.23 | 20 | 20 | 19.75 | 2980 |
| 1718660400 | 19.59 | -0.32 | -1.61 | 19.9 | 19.95 | 19.59 | 9693 |
| 1718401200 | 19.91 | -0.1 | -0.50 | 20.04 | 20.15 | 19.9 | 4596 |
| 1718314800 | 20.01 | -0.28 | -1.38 | 20.31 | 20.31 | 20.01 | 5858 |
| 1718228400 | 20.29 | -0.22 | -1.07 | 20.55 | 20.56 | 20.29 | 4701 |
| 1718142000 | 20.51 | -0.04 | -0.19 | 20.7 | 20.7 | 20.51 | 2600 |
| 1718055600 | 20.55 | -0.01 | -0.05 | 20.56 | 20.7 | 20.55 | 1708 |
| 1717796400 | 20.56 | -0.11 | -0.53 | 20.56 | 20.95 | 20.56 | 3490 |
| 1717710000 | 20.67 | -0.68 | -3.19 | 21.25 | 21.25 | 20.67 | 3810 |
| 1717623600 | 21.35 | -0.09 | -0.42 | 21.35 | 21.4 | 21.35 | 6800 |
| 1717537200 | 21.44 | 0 | 0.00 | 21.44 | 21.44 | 21.44 | 5 |
| 1717450800 | 21.44 | 0.11 | 0.52 | 21.49 | 21.49 | 21.3 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
