Pembina Pipeline Corporation (PPL.PR.E)
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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 22.99 | -0.03 | -0.13 | 23.16 | 23.16 | 22.99 | 5278 |
| 1721943600 | 23.02 | 0 | 0.00 | 23.1 | 23.21 | 23.02 | 6454 |
| 1721857200 | 23.02 | 0.05 | 0.22 | 22.97 | 23.02 | 22.97 | 5957 |
| 1721770800 | 22.97 | 0.34 | 1.50 | 22.8 | 22.98 | 22.75 | 16700 |
| 1721684400 | 22.63 | 0.13 | 0.58 | 22.58 | 22.7 | 22.54 | 4700 |
| 1721425200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1721338800 | 22.5 | 0.07 | 0.31 | 22.49 | 22.64 | 22.49 | 11841 |
| 1721252400 | 22.43 | -0.03 | -0.13 | 22.43 | 22.5 | 22.42 | 4575 |
| 1721166000 | 22.46 | -0.01 | -0.04 | 22.45 | 22.47 | 22.42 | 5600 |
| 1721079600 | 22.47 | 0.13 | 0.58 | 22.35 | 22.47 | 22.35 | 6869 |
| 1720820400 | 22.34 | 0.14 | 0.63 | 22.2 | 22.35 | 22.2 | 9100 |
| 1720734000 | 22.2 | -0.07 | -0.31 | 22.41 | 22.41 | 22.2 | 4000 |
| 1720647600 | 22.27 | -0.01 | -0.04 | 22.25 | 22.28 | 22.2 | 8700 |
| 1720561200 | 22.28 | 0.08 | 0.36 | 22.2 | 22.28 | 22.2 | 19332 |
| 1720474800 | 22.2 | 0.21 | 0.95 | 21.95 | 22.2 | 21.95 | 15400 |
| 1720215600 | 21.99 | 0.14 | 0.64 | 21.96 | 21.99 | 21.95 | 2400 |
| 1720129200 | 21.85 | 0.25 | 1.16 | 21.65 | 21.85 | 21.62 | 4800 |
| 1720042800 | 21.6 | -0.05 | -0.23 | 21.65 | 21.7 | 21.59 | 8164 |
| 1719956400 | 21.65 | 0.06 | 0.28 | 21.45 | 21.65 | 21.45 | 4900 |
| 1719610800 | 21.59 | 0.58 | 2.76 | 21.02 | 21.59 | 21.02 | 6313 |
| 1719524400 | 21.01 | 0.11 | 0.53 | 21.02 | 21.02 | 21 | 3700 |
| 1719438000 | 20.9 | 0.05 | 0.24 | 21 | 21 | 20.9 | 2700 |
| 1719351600 | 20.85 | 0.01 | 0.05 | 21.05 | 21.05 | 20.85 | 7869 |
| 1719265200 | 20.84 | 0.19 | 0.92 | 20.86 | 20.86 | 20.83 | 2300 |
| 1719006000 | 20.65 | 0.1 | 0.49 | 20.66 | 20.8 | 20.65 | 1700 |
| 1718919600 | 20.55 | 0.24 | 1.18 | 20.37 | 20.55 | 20.35 | 29180 |
| 1718833200 | 20.31 | -0.31 | -1.50 | 20.76 | 20.76 | 20.3 | 16334 |
| 1718746800 | 20.62 | 0.04 | 0.19 | 21.14 | 21.14 | 20.62 | 12051 |
| 1718660400 | 20.58 | -0.42 | -2.00 | 21.14 | 21.14 | 20.58 | 17312 |
| 1718401200 | 21 | 0.04 | 0.19 | 21 | 21.01 | 21 | 3235 |
| 1718314800 | 20.96 | -0.44 | -2.06 | 21.39 | 21.39 | 20.96 | 2908 |
| 1718228400 | 21.4 | -0.04 | -0.19 | 21.31 | 21.4 | 21.3 | 6200 |
| 1718142000 | 21.44 | 0.14 | 0.66 | 21.45 | 21.45 | 21.44 | 2900 |
| 1718055600 | 21.3 | -0.05 | -0.23 | 21.31 | 21.35 | 21.28 | 6906 |
| 1717796400 | 21.35 | -0.25 | -1.16 | 21.58 | 21.58 | 21.35 | 6404 |
| 1717710000 | 21.6 | -0.14 | -0.64 | 21.8 | 21.81 | 21.6 | 9163 |
| 1717623600 | 21.74 | -0.26 | -1.18 | 21.94 | 21.95 | 21.71 | 8950 |
| 1717537200 | 22 | -0.14 | -0.63 | 21.99 | 22.05 | 21.99 | 3913 |
| 1717450800 | 22.14 | 0.02 | 0.09 | 22.01 | 22.14 | 21.95 | 58030 |
| 1717191600 | 22.12 | 0.07 | 0.32 | 21.82 | 22.12 | 21.82 | 900 |
| 1717105200 | 22.05 | -0.15 | -0.68 | 22.14 | 22.15 | 22.05 | 4000 |
| 1717018800 | 22.2 | 0 | 0.00 | 22.17 | 22.34 | 22.17 | 56102 |
| 1716932400 | 22.2 | 0.08 | 0.36 | 22.14 | 22.2 | 22.1 | 104500 |
| 1716846000 | 22.12 | 0.17 | 0.77 | 21.95 | 22.15 | 21.57 | 13286 |
| 1716586800 | 21.95 | 0.13 | 0.60 | 21.69 | 21.95 | 21.56 | 3150 |
| 1716500400 | 21.82 | 0.07 | 0.32 | 21.73 | 21.82 | 21.64 | 10207 |
| 1716414000 | 21.75 | 0.05 | 0.23 | 21.82 | 21.9 | 21.74 | 3074 |
| 1716327600 | 21.7 | -0.35 | -1.59 | 22.02 | 22.02 | 21.7 | 7845 |
| 1715982000 | 22.05 | -0.1 | -0.45 | 22.13 | 22.15 | 22.05 | 1700 |
| 1715895600 | 22.15 | -0.01 | -0.05 | 22.15 | 22.15 | 22.15 | 3400 |
| 1715809200 | 22.16 | -0.04 | -0.18 | 22.2 | 22.2 | 22.16 | 2900 |
| 1715722800 | 22.2 | -0.03 | -0.13 | 22.23 | 22.27 | 22.2 | 3351 |
| 1715636400 | 22.23 | -0.04 | -0.18 | 22.32 | 22.32 | 22.23 | 1500 |
| 1715377200 | 22.27 | 0 | 0.00 | 22.35 | 22.35 | 22.27 | 800 |
| 1715290800 | 22.27 | 0 | 0.00 | 22.25 | 22.27 | 22.22 | 6582 |
| 1715204400 | 22.27 | -0.08 | -0.36 | 22.35 | 22.35 | 22.2 | 55300 |
| 1715118000 | 22.35 | 0 | 0.00 | 22.35 | 22.35 | 22.3 | 18753 |
| 1715031600 | 22.35 | 0.01 | 0.04 | 22.25 | 22.35 | 22.24 | 13425 |
| 1714772400 | 22.34 | -0.03 | -0.13 | 22.38 | 22.38 | 22.34 | 4518 |
| 1714686000 | 22.37 | -0.06 | -0.27 | 22.32 | 22.37 | 22.16 | 13070 |
| 1714599600 | 22.43 | 0.05 | 0.22 | 22.4 | 22.43 | 22.26 | 4301 |
| 1714513200 | 22.38 | -0.1 | -0.44 | 22.45 | 22.5 | 22.26 | 66563 |
| 1714426800 | 22.48 | 0.38 | 1.72 | 22.43 | 22.5 | 22.38 | 13083 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
