Pembina Pipeline Corporation (PPL.PR.O)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1721166000 | 21.88 | 0.13 | 0.60 | 21.88 | 21.88 | 21.88 | 100 |
| 1721079600 | 21.75 | -0.07 | -0.32 | 21.75 | 21.75 | 21.75 | 1400 |
| 1720820400 | 21.82 | 0.02 | 0.09 | 21.82 | 21.82 | 21.82 | 950 |
| 1720734000 | 21.8 | 0.08 | 0.37 | 21.74 | 21.8 | 21.74 | 2400 |
| 1720647600 | 21.72 | 0.06 | 0.28 | 21.66 | 21.72 | 21.66 | 1200 |
| 1720561200 | 21.66 | 0.12 | 0.56 | 21.65 | 21.66 | 21.65 | 1500 |
| 1720474800 | 21.54 | 0.19 | 0.89 | 21.4 | 21.54 | 21.4 | 5370 |
| 1720215600 | 21.35 | 0.23 | 1.09 | 21.19 | 21.35 | 21.19 | 2400 |
| 1720129200 | 21.12 | 0 | 0.00 | 21.1 | 21.12 | 21.1 | 1300 |
| 1720042800 | 21.12 | 0.12 | 0.57 | 21.08 | 21.12 | 21.05 | 1044 |
| 1719956400 | 21 | 0.22 | 1.06 | 20.85 | 21 | 20.85 | 1350 |
| 1719610800 | 20.78 | 0.57 | 2.82 | 20.54 | 20.78 | 20.54 | 9152 |
| 1719524400 | 20.21 | 0.01 | 0.05 | 20.2 | 20.21 | 20.2 | 500 |
| 1719438000 | 20.2 | 0.19 | 0.95 | 20.37 | 20.37 | 20.1 | 452 |
| 1719351600 | 20.01 | -0.31 | -1.53 | 20.23 | 20.23 | 20.01 | 1797 |
| 1719265200 | 20.32 | 0.82 | 4.21 | 19.75 | 20.32 | 19.75 | 800 |
| 1719006000 | 19.5 | 0.06 | 0.31 | 19.5 | 19.5 | 19.5 | 1000 |
| 1718919600 | 19.44 | 0.38 | 1.99 | 19.5 | 19.67 | 19.44 | 2800 |
| 1718833200 | 19.06 | -0.74 | -3.74 | 19.8 | 19.8 | 19.06 | 3911 |
| 1718746800 | 19.8 | 0 | 0.00 | 19.78 | 19.88 | 19.76 | 13322 |
| 1718660400 | 19.8 | -0.81 | -3.93 | 19.98 | 19.98 | 19.76 | 7204 |
| 1718401200 | 20.61 | 0.39 | 1.93 | 20.2 | 20.61 | 20.18 | 3028 |
| 1718314800 | 20.22 | -0.23 | -1.12 | 20.5 | 20.5 | 20.22 | 2135 |
| 1718228400 | 20.45 | -0.28 | -1.35 | 20.65 | 20.65 | 20.45 | 1800 |
| 1718142000 | 20.73 | 0.23 | 1.12 | 20.73 | 20.73 | 20.73 | 200 |
| 1718055600 | 20.5 | -0.04 | -0.19 | 20.75 | 20.75 | 20.5 | 3300 |
| 1717796400 | 20.54 | -0.26 | -1.25 | 20.8 | 20.8 | 20.38 | 3147 |
| 1717710000 | 20.8 | -0.48 | -2.26 | 21.08 | 21.09 | 20.8 | 2250 |
| 1717623600 | 21.28 | -0.15 | -0.70 | 21.3 | 21.3 | 21.28 | 1400 |
| 1717537200 | 21.43 | 0.17 | 0.80 | 21.35 | 21.43 | 21.35 | 700 |
| 1717450800 | 21.26 | -0.13 | -0.61 | 21.28 | 21.28 | 21.26 | 815 |
| 1717191600 | 21.39 | -0.01 | -0.05 | 21.3 | 21.39 | 21.28 | 1200 |
| 1717105200 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1717018800 | 21.4 | 0 | 0.00 | 21.43 | 21.43 | 21.4 | 400 |
| 1716932400 | 21.4 | 0 | 0.00 | 21.35 | 21.4 | 21.27 | 1300 |
| 1716846000 | 21.4 | 0.02 | 0.09 | 21.3 | 21.4 | 21.25 | 10648 |
| 1716586800 | 21.38 | 0 | 0.00 | 21.38 | 21.38 | 21.38 | 75 |
| 1716500400 | 21.38 | 0.23 | 1.09 | 21.15 | 21.38 | 21.15 | 9300 |
| 1716414000 | 21.15 | 0.05 | 0.24 | 21.14 | 21.2 | 21.14 | 3098 |
| 1716327600 | 21.1 | -0.16 | -0.75 | 21.16 | 21.16 | 21.08 | 1501 |
| 1715982000 | 21.26 | 0 | 0.00 | 21.26 | 21.26 | 21.26 | 0 |
| 1715895600 | 21.26 | -0.04 | -0.19 | 21.26 | 21.26 | 21.26 | 400 |
| 1715809200 | 21.3 | -0.1 | -0.47 | 21.34 | 21.35 | 21.18 | 3199 |
| 1715722800 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 20 |
| 1715636400 | 21.4 | 0.04 | 0.19 | 21.36 | 21.4 | 21.36 | 800 |
| 1715377200 | 21.36 | 0.12 | 0.56 | 21.5 | 21.5 | 21.36 | 2330 |
| 1715290800 | 21.24 | -0.12 | -0.56 | 21.4 | 21.45 | 21.24 | 19383 |
| 1715204400 | 21.36 | -0.14 | -0.65 | 21.5 | 21.5 | 21.36 | 1000 |
| 1715118000 | 21.5 | 0.05 | 0.23 | 21.45 | 21.5 | 21.45 | 4300 |
| 1715031600 | 21.45 | 0.9 | 4.38 | 21.45 | 21.45 | 21.45 | 200 |
| 1714772400 | 20.55 | -0.94 | -4.37 | 21.5 | 21.5 | 20.55 | 642 |
| 1714686000 | 21.49 | 0.3 | 1.42 | 21.39 | 21.49 | 21.38 | 2456 |
| 1714599600 | 21.19 | 0.04 | 0.19 | 20.99 | 21.19 | 20.95 | 4338 |
| 1714513200 | 21.15 | 0.43 | 2.08 | 20.79 | 21.15 | 20.79 | 4466 |
| 1714426800 | 20.72 | 0.28 | 1.37 | 20.48 | 20.72 | 20.48 | 300 |
| 1714167600 | 20.44 | -0.1 | -0.49 | 20.51 | 20.51 | 20.44 | 200 |
| 1714081200 | 20.54 | 0.14 | 0.69 | 20.4 | 20.54 | 20.4 | 1000 |
| 1713994800 | 20.4 | 0.19 | 0.94 | 20.3 | 20.4 | 20.3 | 2654 |
| 1713908400 | 20.21 | -0.09 | -0.44 | 20.12 | 20.21 | 20.12 | 515 |
| 1713822000 | 20.3 | -0.3 | -1.46 | 20.31 | 20.31 | 20.3 | 1800 |
| 1713562800 | 20.6 | -0.15 | -0.72 | 20.75 | 20.75 | 20.6 | 4096 |
| 1713476400 | 20.75 | 0.43 | 2.12 | 20.6 | 20.75 | 20.6 | 10491 |
| 1713390000 | 20.32 | 0.04 | 0.20 | 20.3 | 20.32 | 20.3 | 790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
