Pembina Pipeline Corporation (PPL.R)
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 | 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 | 1.84 | 4.00435255713 | 45.95 | 47.96 | 43.65 | 16009 | 46.66821725 | CS |
| 156 | 4.24 | 9.73593570608 | 43.55 | 47.96 | 43.55 | 30445 | 45.6273283 | CS |
| 260 | 4.24 | 9.73593570608 | 43.55 | 47.96 | 43.55 | 30445 | 45.6273283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738190400 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1738104000 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1738017600 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1737758400 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1737672000 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1737585600 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1737499200 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1737412800 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1737153600 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1737067200 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1736980800 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1736894400 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1736808000 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1736548800 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1736462400 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1736376000 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1736289600 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1736203200 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1735944000 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1735857600 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1735684800 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1735598400 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1735339200 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
