Pembina Pipeline Corporation (PPL.PR.I)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 | 23.31 | -0.08 | -0.34 | 23.29 | 23.6 | 23.29 | 4390 |
| 1721943600 | 23.39 | -0.21 | -0.89 | 23.6 | 23.78 | 23.39 | 13561 |
| 1721857200 | 23.6 | 0.3 | 1.29 | 23.64 | 23.65 | 23.6 | 9228 |
| 1721770800 | 23.3 | 0 | 0.00 | 23.3 | 23.3 | 23.3 | 0 |
| 1721684400 | 23.3 | -0.17 | -0.72 | 23.3 | 23.3 | 23.3 | 300 |
| 1721425200 | 23.47 | 0 | 0.00 | 23.47 | 23.47 | 23.47 | 0 |
| 1721338800 | 23.47 | 0.07 | 0.30 | 23.47 | 23.47 | 23.47 | 100 |
| 1721252400 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 600 |
| 1721166000 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 500 |
| 1721079600 | 23.4 | 0 | 0.00 | 23.41 | 23.41 | 23.3 | 18900 |
| 1720820400 | 23.4 | 0 | 0.00 | 23.36 | 23.4 | 23.36 | 1000 |
| 1720734000 | 23.4 | 0.2 | 0.86 | 23.4 | 23.4 | 23.4 | 10000 |
| 1720647600 | 23.2 | -0.21 | -0.90 | 23.41 | 23.48 | 23.2 | 2500 |
| 1720561200 | 23.41 | -0.15 | -0.64 | 23.4 | 23.41 | 23.4 | 1000 |
| 1720474800 | 23.56 | 0.28 | 1.20 | 23.55 | 23.56 | 23.55 | 1000 |
| 1720215600 | 23.28 | -0.12 | -0.51 | 23.21 | 23.28 | 23.21 | 357 |
| 1720129200 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 2200 |
| 1720042800 | 23.4 | -0.02 | -0.09 | 23.4 | 23.4 | 23.4 | 1400 |
| 1719956400 | 23.42 | 0.02 | 0.09 | 23.47 | 23.55 | 23.42 | 3329 |
| 1719610800 | 23.4 | -0.05 | -0.21 | 23.5 | 23.5 | 23.4 | 3346 |
| 1719524400 | 23.45 | 0.29 | 1.25 | 23.16 | 23.45 | 23.16 | 25100 |
| 1719438000 | 23.16 | 0.51 | 2.25 | 22.75 | 23.16 | 22.75 | 11984 |
| 1719351600 | 22.65 | 0.05 | 0.22 | 22.6 | 22.69 | 22.6 | 19628 |
| 1719265200 | 22.6 | 0.19 | 0.85 | 22.19 | 22.6 | 22.19 | 3350 |
| 1719006000 | 22.41 | 0 | 0.00 | 22.41 | 22.41 | 22.41 | 0 |
| 1718919600 | 22.41 | 0.13 | 0.58 | 22.3 | 22.41 | 22.3 | 1650 |
| 1718833200 | 22.28 | -0.12 | -0.54 | 22.64 | 22.69 | 22.28 | 12569 |
| 1718746800 | 22.4 | -0.09 | -0.40 | 22.4 | 22.55 | 22.4 | 4660 |
| 1718660400 | 22.49 | -0.06 | -0.27 | 22.45 | 22.49 | 22.38 | 30300 |
| 1718401200 | 22.55 | 0 | 0.00 | 22.2 | 22.55 | 22 | 7923 |
| 1718314800 | 22.55 | 0.2 | 0.89 | 22.66 | 22.66 | 22.45 | 47900 |
| 1718228400 | 22.35 | -0.15 | -0.67 | 22.47 | 22.47 | 22.35 | 1500 |
| 1718142000 | 22.5 | 0.17 | 0.76 | 22.5 | 22.5 | 22.5 | 2400 |
| 1718055600 | 22.33 | 0 | 0.00 | 22.33 | 22.33 | 22.33 | 0 |
| 1717796400 | 22.33 | -0.47 | -2.06 | 22.33 | 22.33 | 22.33 | 700 |
| 1717710000 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1717623600 | 22.8 | -0.09 | -0.39 | 22.86 | 22.86 | 22.8 | 3000 |
| 1717537200 | 22.89 | -0.21 | -0.91 | 23.1 | 23.1 | 22.89 | 29506 |
| 1717450800 | 23.1 | 0.18 | 0.79 | 23.1 | 23.1 | 23.1 | 1000 |
| 1717191600 | 22.92 | -0.12 | -0.52 | 22.92 | 22.92 | 22.92 | 145 |
| 1717105200 | 23.04 | 0.02 | 0.09 | 22.99 | 23.04 | 22.99 | 1300 |
| 1717018800 | 23.02 | -0.18 | -0.78 | 23.05 | 23.1 | 23.02 | 2622 |
| 1716932400 | 23.2 | 0 | 0.00 | 23.19 | 23.2 | 23.1 | 4200 |
| 1716846000 | 23.2 | 0.2 | 0.87 | 23.2 | 23.2 | 23.2 | 6726 |
| 1716586800 | 23 | -0.12 | -0.52 | 23 | 23 | 23 | 300 |
| 1716500400 | 23.12 | 0.29 | 1.27 | 22.99 | 23.12 | 22.99 | 4348 |
| 1716414000 | 22.83 | -0.07 | -0.31 | 22.9 | 22.95 | 22.83 | 4340 |
| 1716327600 | 22.9 | -0.1 | -0.43 | 22.91 | 22.91 | 22.9 | 2500 |
| 1715982000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 1 |
| 1715895600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1715809200 | 23 | 0.1 | 0.44 | 22.89 | 23 | 22.89 | 1437 |
| 1715722800 | 22.9 | 0.02 | 0.09 | 22.9 | 22.9 | 22.9 | 143970 |
| 1715636400 | 22.88 | -0.13 | -0.56 | 22.86 | 22.89 | 22.86 | 2743 |
| 1715377200 | 23.01 | 0.16 | 0.70 | 22.85 | 23.01 | 22.85 | 442 |
| 1715290800 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 124 |
| 1715204400 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 1100 |
| 1715118000 | 22.85 | -0.15 | -0.65 | 22.88 | 22.88 | 22.85 | 900 |
| 1715031600 | 23 | 0.15 | 0.66 | 22.88 | 23 | 22.88 | 600 |
| 1714772400 | 22.85 | -0.15 | -0.65 | 22.9 | 23 | 22.85 | 2819 |
| 1714686000 | 23 | 0.01 | 0.04 | 22.99 | 23 | 22.99 | 9814 |
| 1714599600 | 22.99 | 0 | 0.00 | 22.95 | 22.99 | 22.95 | 3350 |
| 1714513200 | 22.99 | 0.15 | 0.66 | 22.89 | 22.99 | 22.8 | 6764 |
| 1714426800 | 22.84 | 0.25 | 1.11 | 22.8 | 22.84 | 22.67 | 6320 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
