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 |
|---|---|---|---|---|---|---|---|
| 1731105600 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1731019200 | 20.6 | -0.2 | -0.96 | 20.6 | 20.6 | 20.6 | 200 |
| 1730932800 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 50 |
| 1730846400 | 20.8 | -0.1 | -0.48 | 20.8 | 20.8 | 20.8 | 1000 |
| 1730760000 | 20.9 | -0.37 | -1.74 | 21 | 21 | 20.9 | 301 |
| 1730497200 | 21.27 | 0 | 0.00 | 21.27 | 21.27 | 21.27 | 0 |
| 1730410800 | 21.27 | -0.11 | -0.51 | 21.3 | 21.3 | 21.1 | 3100 |
| 1730324400 | 21.38 | 0.03 | 0.14 | 21.45 | 21.45 | 21.38 | 5280 |
| 1730238000 | 21.35 | -0.2 | -0.93 | 21.51 | 21.51 | 21.35 | 2400 |
| 1730151600 | 21.55 | 0 | 0.00 | 21.58 | 21.61 | 21.55 | 4423 |
| 1729892400 | 21.55 | -0.05 | -0.23 | 21.55 | 21.55 | 21.55 | 2300 |
| 1729806000 | 21.6 | 0.15 | 0.70 | 21.51 | 21.6 | 21.51 | 2500 |
| 1729719600 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1729633200 | 21.45 | 0.07 | 0.33 | 21.45 | 21.45 | 21.45 | 14000 |
| 1729546800 | 21.38 | -0.23 | -1.06 | 21.35 | 21.38 | 21.35 | 1683 |
| 1729287600 | 21.61 | 0.1 | 0.46 | 21.27 | 21.61 | 21.27 | 13777 |
| 1729201200 | 21.51 | 0 | 0.00 | 21.51 | 21.51 | 21.51 | 65 |
| 1729114800 | 21.51 | 0.11 | 0.51 | 21.6 | 21.6 | 21.51 | 424 |
| 1729028400 | 21.4 | 0.07 | 0.33 | 21.44 | 21.44 | 21.4 | 1500 |
| 1728682800 | 21.33 | 0 | 0.00 | 21.33 | 21.33 | 21.33 | 0 |
| 1728596400 | 21.33 | -0.07 | -0.33 | 21.33 | 21.33 | 21.33 | 200 |
| 1728510000 | 21.4 | 0.04 | 0.19 | 21.33 | 21.4 | 21.29 | 2100 |
| 1728423600 | 21.36 | -0.03 | -0.14 | 21.32 | 21.36 | 21.31 | 2644 |
| 1728337200 | 21.39 | 0.09 | 0.42 | 21.22 | 21.4 | 21.22 | 5930 |
| 1728078000 | 21.3 | -0.2 | -0.93 | 21.02 | 21.3 | 21.02 | 700 |
| 1727991600 | 21.5 | 0.14 | 0.66 | 21.41 | 21.5 | 21.41 | 1600 |
| 1727905200 | 21.36 | -0.24 | -1.11 | 21.36 | 21.36 | 21.36 | 100 |
| 1727818800 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1727732400 | 21.6 | 0.02 | 0.09 | 21.5 | 21.6 | 21.35 | 3179 |
| 1727473200 | 21.58 | 0.08 | 0.37 | 21.58 | 21.58 | 21.58 | 200 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
