Pembina Pipeline Corporation (PPL.PR.C)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1727386800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 149 |
| 1727300400 | 21.5 | -0.1 | -0.46 | 21.5 | 21.5 | 21.5 | 300 |
| 1727214000 | 21.6 | 0.14 | 0.65 | 21.6 | 21.6 | 21.6 | 141 |
| 1727127600 | 21.46 | -0.1 | -0.46 | 21.56 | 21.59 | 21.46 | 1500 |
| 1726868400 | 21.56 | 0.15 | 0.70 | 21.39 | 21.56 | 21.39 | 600 |
| 1726782000 | 21.41 | 0 | 0.00 | 21.41 | 21.41 | 21.41 | 0 |
| 1726695600 | 21.41 | -0.09 | -0.42 | 21.45 | 21.45 | 21.4 | 4500 |
| 1726609200 | 21.5 | -0.06 | -0.28 | 21.33 | 21.5 | 21.33 | 2600 |
| 1726522800 | 21.56 | 0.24 | 1.13 | 21.55 | 21.56 | 21.55 | 500 |
| 1726263600 | 21.32 | -0.16 | -0.74 | 21.45 | 21.45 | 21.32 | 1900 |
| 1726177200 | 21.48 | -0.09 | -0.42 | 21.42 | 21.5 | 21.42 | 700 |
| 1726090800 | 21.57 | 0.17 | 0.79 | 21.56 | 21.57 | 21.56 | 2230 |
| 1726004400 | 21.4 | -0.05 | -0.23 | 21.4 | 21.4 | 21.4 | 1600 |
| 1725918000 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 400 |
| 1725658800 | 21.45 | -0.14 | -0.65 | 21.51 | 21.51 | 21.45 | 2565 |
| 1725572400 | 21.59 | 0.14 | 0.65 | 21.6 | 21.6 | 21.5 | 500 |
| 1725486000 | 21.45 | 0.04 | 0.19 | 21.45 | 21.45 | 21.45 | 316 |
| 1725399600 | 21.41 | 0.2 | 0.94 | 21.41 | 21.41 | 21.41 | 6178 |
| 1725054000 | 21.21 | -0.02 | -0.09 | 21.15 | 21.44 | 21.15 | 2700 |
| 1724967600 | 21.23 | 0 | 0.00 | 21.23 | 21.23 | 21.23 | 0 |
| 1724881200 | 21.23 | -0.23 | -1.07 | 21.44 | 21.44 | 21.23 | 200 |
| 1724794800 | 21.46 | -0.07 | -0.33 | 21.47 | 21.47 | 21.46 | 271 |
| 1724708400 | 21.53 | 0 | 0.00 | 21.53 | 21.53 | 21.53 | 0 |
| 1724449200 | 21.53 | 0.22 | 1.03 | 21.31 | 21.53 | 21.28 | 7485 |
| 1724362800 | 21.31 | 0.14 | 0.66 | 21.25 | 21.31 | 21.25 | 4500 |
| 1724276400 | 21.17 | 0.32 | 1.53 | 21.16 | 21.19 | 21.1 | 3200 |
| 1724190000 | 20.85 | 0 | 0.00 | 20.85 | 20.85 | 20.85 | 0 |
| 1724103600 | 20.85 | 0 | 0.00 | 20.87 | 21.01 | 20.85 | 9200 |
| 1723844400 | 20.85 | -0.04 | -0.19 | 20.85 | 20.85 | 20.85 | 20000 |
| 1723758000 | 20.89 | 0.42 | 2.05 | 20.65 | 20.89 | 20.65 | 5568 |
| 1723671600 | 20.47 | -0.03 | -0.15 | 20.47 | 20.47 | 20.47 | 675 |
| 1723585200 | 20.5 | -0.11 | -0.53 | 20.61 | 20.61 | 20.5 | 7100 |
| 1723498800 | 20.61 | 0.1 | 0.49 | 20.5 | 20.61 | 20.5 | 300 |
| 1723239600 | 20.51 | 0.16 | 0.79 | 20.85 | 20.85 | 20.45 | 3100 |
| 1723153200 | 20.35 | 0 | 0.00 | 20.35 | 20.35 | 20.35 | 0 |
| 1723066800 | 20.35 | 0.05 | 0.25 | 20.23 | 20.35 | 20.22 | 2101 |
| 1722980400 | 20.3 | 0.05 | 0.25 | 19.95 | 20.3 | 19.95 | 200 |
| 1722634800 | 20.25 | -0.45 | -2.17 | 20.56 | 20.57 | 20.25 | 1000 |
| 1722548400 | 20.7 | -0.32 | -1.52 | 20.62 | 21.15 | 20.55 | 4800 |
| 1722462000 | 21.02 | 0.04 | 0.19 | 20.8 | 21.02 | 20.55 | 10723 |
| 1722375600 | 20.98 | 0.18 | 0.87 | 20.75 | 20.98 | 20.55 | 50609 |
| 1722289200 | 20.8 | -0.05 | -0.24 | 20.9 | 21.1 | 20.58 | 81366 |
| 1722030000 | 20.85 | 0 | 0.00 | 20.9 | 20.9 | 20.85 | 1200 |
| 1721943600 | 20.85 | -0.02 | -0.10 | 20.94 | 21.03 | 20.85 | 5903 |
| 1721857200 | 20.87 | 0.17 | 0.82 | 20.73 | 20.92 | 20.73 | 10400 |
| 1721770800 | 20.7 | 0.01 | 0.05 | 20.7 | 20.7 | 20.7 | 123350 |
| 1721684400 | 20.69 | 0.29 | 1.42 | 20.46 | 20.69 | 20.45 | 5500 |
| 1721425200 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1721338800 | 20.4 | -0.06 | -0.29 | 20.4 | 20.4 | 20.4 | 900 |
| 1721252400 | 20.46 | 0.1 | 0.49 | 20.43 | 20.52 | 20.4 | 19600 |
| 1721166000 | 20.36 | -0.11 | -0.54 | 20.6 | 20.64 | 20.3 | 12475 |
| 1721079600 | 20.47 | -0.01 | -0.05 | 20.48 | 20.48 | 20.4 | 6223 |
| 1720820400 | 20.48 | 0.18 | 0.89 | 20.25 | 20.48 | 20.22 | 6500 |
| 1720734000 | 20.3 | 0.05 | 0.25 | 20.26 | 20.3 | 20.25 | 1100 |
| 1720647600 | 20.25 | 0.05 | 0.25 | 20.25 | 20.3 | 20.2 | 8901 |
| 1720561200 | 20.2 | 0.05 | 0.25 | 20.16 | 20.22 | 20.1 | 34882 |
| 1720474800 | 20.15 | 0.5 | 2.54 | 19.81 | 20.15 | 19.81 | 5203 |
| 1720215600 | 19.65 | 0.15 | 0.77 | 19.55 | 19.65 | 19.55 | 400 |
| 1720129200 | 19.5 | -0.01 | -0.05 | 19.57 | 19.57 | 19.5 | 1700 |
| 1720042800 | 19.51 | 0.02 | 0.10 | 19.49 | 19.51 | 19.4 | 4274 |
| 1719956400 | 19.49 | -0.09 | -0.46 | 19.56 | 19.56 | 19.49 | 1200 |
| 1719610800 | 19.58 | 0.34 | 1.77 | 19.415 | 19.58 | 19.415 | 2136 |
| 1719524400 | 19.24 | 0.49 | 2.61 | 19.12 | 19.24 | 19.12 | 4036 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
