Pembina Pipeline Corporation (PPL.R)
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 | 47.79 | 47.79 | 47.79 | 0 | 0 | CS |
| 4 | 0 | 0 | 47.79 | 47.79 | 47.79 | 0 | 0 | CS |
| 12 | 0 | 0 | 47.79 | 47.79 | 47.79 | 0 | 0 | CS |
| 26 | 0 | 0 | 47.79 | 47.79 | 47.79 | 0 | 0 | CS |
| 52 | 2.76 | 6.12924716855 | 45.03 | 47.96 | 43.65 | 23209 | 46.19525598 | CS |
| 156 | 4.24 | 9.73593570608 | 43.55 | 47.96 | 43.55 | 32915 | 45.63056643 | CS |
| 260 | 4.24 | 9.73593570608 | 43.55 | 47.96 | 43.55 | 32915 | 45.63056643 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735080000 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1734993600 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1734734400 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1734648000 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1734561600 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1734475200 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1734388800 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1734129600 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1734043200 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1733956800 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1733870400 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1733784000 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1733524800 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1733438400 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1733352000 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1733265600 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1733179200 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1732920000 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1732833600 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1732747200 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1732660800 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1732574400 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1732315200 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1732228800 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1732142400 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1732056000 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1731969600 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1731710400 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1731624000 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1731537600 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1731451200 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1731364800 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1731105600 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1731019200 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1730932800 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1730846400 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1730760000 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1730497200 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1730410800 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1730324400 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1730238000 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1730151600 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1729892400 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1729806000 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1729719600 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1729633200 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1729546800 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1729287600 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1729201200 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1729114800 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1729028400 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1728682800 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1728596400 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1728510000 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1728423600 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1728337200 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1728078000 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1727991600 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1727905200 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1727818800 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1727732400 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1727473200 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
