Pembina Pipeline Corporation (PPL.PR.Q)
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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 22.48 | -0.08 | -0.35 | 22.52 | 22.52 | 22.48 | 8343 |
| 1721943600 | 22.56 | 0.11 | 0.49 | 22.55 | 22.56 | 22.55 | 200 |
| 1721857200 | 22.45 | -0.03 | -0.13 | 22.55 | 22.58 | 22.45 | 94100 |
| 1721770800 | 22.48 | 0.16 | 0.72 | 22.4 | 22.48 | 22.31 | 6950 |
| 1721684400 | 22.32 | 0.19 | 0.86 | 22.2 | 22.32 | 22.17 | 10100 |
| 1721425200 | 22.13 | -0.05 | -0.23 | 22.19 | 22.19 | 22.1 | 4900 |
| 1721338800 | 22.18 | 0.05 | 0.23 | 22.1 | 22.2 | 22.1 | 1700 |
| 1721252400 | 22.13 | 0.03 | 0.14 | 22.1 | 22.13 | 22.1 | 200 |
| 1721166000 | 22.1 | -0.05 | -0.23 | 22.15 | 22.15 | 22.1 | 3500 |
| 1721079600 | 22.15 | 0.15 | 0.68 | 21.99 | 22.15 | 21.99 | 3000 |
| 1720820400 | 22 | 0.19 | 0.87 | 21.8 | 22.01 | 21.8 | 2220 |
| 1720734000 | 21.81 | 0.03 | 0.14 | 21.8 | 21.85 | 21.8 | 2300 |
| 1720647600 | 21.78 | -0.02 | -0.09 | 21.75 | 21.78 | 21.73 | 2239 |
| 1720561200 | 21.8 | -0.02 | -0.09 | 21.8 | 21.8 | 21.8 | 300 |
| 1720474800 | 21.82 | 0.3 | 1.39 | 21.5 | 21.82 | 21.5 | 1338 |
| 1720215600 | 21.52 | 0.4 | 1.89 | 21.44 | 21.52 | 21.44 | 2550 |
| 1720129200 | 21.12 | -0.33 | -1.54 | 21.13 | 21.13 | 21.12 | 1100 |
| 1720042800 | 21.45 | 0.12 | 0.56 | 21.33 | 21.55 | 21.27 | 2925 |
| 1719956400 | 21.33 | 0.16 | 0.76 | 21.2 | 21.33 | 21.2 | 1618 |
| 1719610800 | 21.17 | 0.47 | 2.27 | 21.13 | 21.17 | 21.13 | 3160 |
| 1719524400 | 20.7 | 0.2 | 0.98 | 20.68 | 20.7 | 20.68 | 218 |
| 1719438000 | 20.5 | -0.08 | -0.39 | 20.58 | 20.59 | 20.5 | 2329 |
| 1719351600 | 20.58 | 0.13 | 0.64 | 20.64 | 20.64 | 20.51 | 2264 |
| 1719265200 | 20.45 | 0.33 | 1.64 | 20.35 | 20.45 | 20.35 | 1200 |
| 1719006000 | 20.12 | 0.01 | 0.05 | 20.12 | 20.12 | 20.11 | 4000 |
| 1718919600 | 20.11 | 0.15 | 0.75 | 20.05 | 20.19 | 20.05 | 2400 |
| 1718833200 | 19.96 | -0.19 | -0.94 | 20.07 | 20.1 | 19.75 | 6415 |
| 1718746800 | 20.15 | 0.1 | 0.50 | 20.16 | 20.16 | 20.15 | 5300 |
| 1718660400 | 20.05 | -0.83 | -3.98 | 20.85 | 20.85 | 20.05 | 3354 |
| 1718401200 | 20.88 | -0.04 | -0.19 | 20.91 | 20.91 | 20.75 | 3100 |
| 1718314800 | 20.92 | -0.31 | -1.46 | 21.16 | 21.16 | 20.81 | 2400 |
| 1718228400 | 21.23 | 0.1 | 0.47 | 21.34 | 21.34 | 21.1 | 2815 |
| 1718142000 | 21.13 | -0.27 | -1.26 | 21.25 | 21.3 | 21.13 | 2400 |
| 1718055600 | 21.4 | 0.3 | 1.42 | 21.43 | 21.5 | 21.3 | 3100 |
| 1717796400 | 21.1 | -0.08 | -0.38 | 21.31 | 21.31 | 21.09 | 3773 |
| 1717710000 | 21.18 | -0.62 | -2.84 | 22.45 | 22.45 | 21.18 | 9700 |
| 1717623600 | 21.8 | 0 | 0.00 | 21.78 | 21.81 | 21.76 | 4200 |
| 1717537200 | 21.8 | -0.07 | -0.32 | 21.57 | 21.8 | 21.57 | 4200 |
| 1717450800 | 21.87 | -0.03 | -0.14 | 21.91 | 21.91 | 21.87 | 12835 |
| 1717191600 | 21.9 | 0.03 | 0.14 | 21.88 | 21.9 | 21.87 | 7704 |
| 1717105200 | 21.87 | -0.13 | -0.59 | 21.95 | 21.95 | 21.8 | 2200 |
| 1717018800 | 22 | 0.06 | 0.27 | 21.96 | 22 | 21.95 | 45800 |
| 1716932400 | 21.94 | -0.01 | -0.05 | 21.9 | 21.95 | 21.9 | 7156 |
| 1716846000 | 21.95 | 0.22 | 1.01 | 21.74 | 21.99 | 21.66 | 27112 |
| 1716586800 | 21.73 | -0.01 | -0.05 | 21.73 | 21.73 | 21.73 | 9000 |
| 1716500400 | 21.74 | -0.06 | -0.28 | 21.8 | 21.8 | 21.74 | 3461 |
| 1716414000 | 21.8 | -0.03 | -0.14 | 21.9 | 21.9 | 21.77 | 4000 |
| 1716327600 | 21.83 | -0.07 | -0.32 | 22.1 | 22.1 | 21.83 | 4100 |
| 1715982000 | 21.9 | -0.1 | -0.45 | 22 | 22 | 21.9 | 3500 |
| 1715895600 | 22 | 0.1 | 0.46 | 21.99 | 22 | 21.99 | 1500 |
| 1715809200 | 21.9 | -0.04 | -0.18 | 21.92 | 21.92 | 21.9 | 200 |
| 1715722800 | 21.94 | -0.13 | -0.59 | 21.99 | 21.99 | 21.89 | 9632 |
| 1715636400 | 22.07 | 0 | 0.00 | 22.07 | 22.07 | 22.07 | 0 |
| 1715377200 | 22.07 | 0.09 | 0.41 | 22 | 22.07 | 22 | 1400 |
| 1715290800 | 21.98 | -0.17 | -0.77 | 22.03 | 22.08 | 21.96 | 7022 |
| 1715204400 | 22.15 | -0.19 | -0.85 | 22.3 | 22.3 | 22.12 | 37690 |
| 1715118000 | 22.34 | -0.06 | -0.27 | 22.2 | 22.38 | 22.2 | 17199 |
| 1715031600 | 22.4 | 0.07 | 0.31 | 22.4 | 22.45 | 22.35 | 11000 |
| 1714772400 | 22.33 | 0.13 | 0.59 | 22.3 | 22.35 | 22.3 | 5800 |
| 1714686000 | 22.2 | 0.25 | 1.14 | 21.99 | 22.2 | 21.99 | 18416 |
| 1714599600 | 21.95 | 0.04 | 0.18 | 21.9 | 21.95 | 21.85 | 3700 |
| 1714513200 | 21.91 | 0.03 | 0.14 | 21.83 | 21.91 | 21.82 | 4623 |
| 1714426800 | 21.88 | -0.05 | -0.23 | 21.78 | 21.88 | 21.78 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
