Pembina Pipeline Corporation (PPL.PR.G)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721425200 | 20.86 | 0 | 0.00 | 20.86 | 20.86 | 20.86 | 0 |
| 1721338800 | 20.86 | 0 | 0.00 | 20.86 | 20.86 | 20.86 | 8600 |
| 1721252400 | 20.86 | 0.16 | 0.77 | 20.71 | 20.86 | 20.71 | 6500 |
| 1721166000 | 20.7 | 0.1 | 0.49 | 20.65 | 20.7 | 20.65 | 2581 |
| 1721079600 | 20.6 | 0.1 | 0.49 | 20.6 | 20.65 | 20.6 | 17000 |
| 1720820400 | 20.5 | 0.11 | 0.54 | 20.4 | 20.5 | 20.4 | 3600 |
| 1720734000 | 20.39 | -0.2 | -0.97 | 20.4 | 20.4 | 20.35 | 14500 |
| 1720647600 | 20.59 | 0.08 | 0.39 | 20.5 | 20.59 | 20.5 | 7700 |
| 1720561200 | 20.51 | 0.22 | 1.08 | 20.55 | 20.55 | 20.5 | 13004 |
| 1720474800 | 20.29 | 0 | 0.00 | 20.29 | 20.29 | 20.29 | 0 |
| 1720215600 | 20.29 | 0 | 0.00 | 20.29 | 20.29 | 20.29 | 0 |
| 1720129200 | 20.29 | -0.06 | -0.29 | 20.29 | 20.29 | 20.29 | 500 |
| 1720042800 | 20.35 | 0.04 | 0.20 | 20.36 | 20.4 | 20.35 | 1875 |
| 1719956400 | 20.31 | -0.04 | -0.20 | 20.31 | 20.31 | 20.31 | 100 |
| 1719610800 | 20.35 | 0.56 | 2.83 | 20 | 20.35 | 20 | 3911 |
| 1719524400 | 19.79 | 0.58 | 3.02 | 19.87 | 19.9 | 19.6 | 21100 |
| 1719438000 | 19.21 | 0.21 | 1.11 | 19.22 | 19.22 | 19.21 | 1198 |
| 1719351600 | 19 | 0.2 | 1.06 | 19.02 | 19.1 | 19 | 5167 |
| 1719265200 | 18.8 | 0.18 | 0.97 | 18.8 | 18.8 | 18.8 | 1625 |
| 1719006000 | 18.62 | 0 | 0.00 | 18.62 | 18.62 | 18.62 | 0 |
| 1718919600 | 18.62 | 0.02 | 0.11 | 18.61 | 18.62 | 18.6 | 4226 |
| 1718833200 | 18.6 | -0.17 | -0.91 | 18.52 | 18.66 | 18.5 | 15353 |
| 1718746800 | 18.77 | -0.01 | -0.05 | 18.89 | 18.9 | 18.77 | 3796 |
| 1718660400 | 18.78 | -0.34 | -1.78 | 18.9 | 18.92 | 18.78 | 2573 |
| 1718401200 | 19.12 | -0.2 | -1.04 | 19 | 19.15 | 19 | 20938 |
| 1718314800 | 19.32 | -0.58 | -2.91 | 19.72 | 19.72 | 19.32 | 4890 |
| 1718228400 | 19.9 | 0.05 | 0.25 | 19.615 | 19.9 | 19.615 | 2735 |
| 1718142000 | 19.85 | 0.19 | 0.97 | 19.75 | 19.85 | 19.75 | 6200 |
| 1718055600 | 19.66 | 0 | 0.00 | 19.66 | 19.66 | 19.66 | 0 |
| 1717796400 | 19.66 | -0.35 | -1.75 | 20.01 | 20.01 | 19.66 | 1450 |
| 1717710000 | 20.01 | -0.11 | -0.55 | 20.03 | 20.03 | 20.01 | 10000 |
| 1717623600 | 20.12 | -0.13 | -0.64 | 20.25 | 20.25 | 20.12 | 50321 |
| 1717537200 | 20.25 | -0.2 | -0.98 | 20.48 | 20.5 | 20.25 | 2700 |
| 1717450800 | 20.45 | 0 | 0.00 | 20.26 | 20.45 | 20.26 | 200 |
| 1717191600 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
| 1717105200 | 20.45 | -0.05 | -0.24 | 20.32 | 20.45 | 20.32 | 5830 |
| 1717018800 | 20.5 | 0.31 | 1.54 | 20.5 | 20.5 | 20.43 | 18213 |
| 1716932400 | 20.19 | -0.16 | -0.79 | 20.18 | 20.19 | 20.17 | 3112 |
| 1716846000 | 20.35 | 0.2 | 0.99 | 20.08 | 20.35 | 20.08 | 82164 |
| 1716586800 | 20.15 | -0.1 | -0.49 | 20.03 | 20.15 | 20.03 | 900 |
| 1716500400 | 20.25 | 0.22 | 1.10 | 20.01 | 20.25 | 20.01 | 5112 |
| 1716414000 | 20.03 | -0.02 | -0.10 | 20.01 | 20.03 | 20.01 | 2600 |
| 1716327600 | 20.05 | -0.15 | -0.74 | 20.25 | 20.25 | 20.05 | 1700 |
| 1715982000 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 100 |
| 1715895600 | 20.2 | 0 | 0.00 | 20.2 | 20.35 | 20.2 | 1540 |
| 1715809200 | 20.2 | -0.27 | -1.32 | 20.26 | 20.33 | 20.2 | 4616 |
| 1715722800 | 20.47 | 0.22 | 1.09 | 20.47 | 20.47 | 20.47 | 550 |
| 1715636400 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1715377200 | 20.25 | 0.05 | 0.25 | 20.3 | 20.31 | 20.25 | 3530 |
| 1715290800 | 20.2 | -0.26 | -1.27 | 20.37 | 20.45 | 20.2 | 3650 |
| 1715204400 | 20.46 | 0.1 | 0.49 | 20.6 | 20.6 | 20.37 | 4000 |
| 1715118000 | 20.36 | 0.05 | 0.25 | 20.19 | 20.36 | 20.19 | 1500 |
| 1715031600 | 20.31 | 0.05 | 0.25 | 20.31 | 20.31 | 20.3 | 2296 |
| 1714772400 | 20.26 | 0.01 | 0.05 | 20.25 | 20.26 | 20.24 | 40858 |
| 1714686000 | 20.25 | 0 | 0.00 | 20.15 | 20.25 | 20.15 | 18729 |
| 1714599600 | 20.25 | 0.28 | 1.40 | 19.99 | 20.25 | 19.99 | 26553 |
| 1714513200 | 19.97 | 0.02 | 0.10 | 19.71 | 19.97 | 19.71 | 27254 |
| 1714426800 | 19.95 | 0.23 | 1.17 | 19.72 | 19.95 | 19.71 | 1205 |
| 1714167600 | 19.72 | 0.07 | 0.36 | 19.74 | 19.88 | 19.72 | 1400 |
| 1714081200 | 19.65 | 0.06 | 0.31 | 19.63 | 19.74 | 19.63 | 2200 |
| 1713994800 | 19.59 | 0.21 | 1.08 | 19.45 | 19.59 | 19.45 | 126311 |
| 1713908400 | 19.38 | -0.18 | -0.92 | 19.4 | 19.4 | 19.38 | 300 |
| 1713822000 | 19.56 | -0.3 | -1.51 | 19.83 | 19.87 | 19.56 | 3900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
