PPL

Pembina Pipeline Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
Pembina Pipeline Corp PPL Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.32 -0.63% 50.37 13:21:36
Open Price Low Price High Price Close Price Prev Close
50.94 50.26 51.07 50.69
more quote information »

PPL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week48.6751.0747.9049.523,685,8751.703.49%
1 Month50.0251.4546.8449.213,332,1930.350.7%
3 Months41.5151.4541.3147.653,082,2498.8621.34%
6 Months41.7451.4537.0244.242,554,6808.6320.68%
1 Year39.4551.4537.0242.392,326,79610.9227.68%
3 Years48.7753.7915.2738.522,214,9951.603.28%
5 Years43.0353.7915.2740.081,825,9187.3417.06%

PPL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2022 50.69 0.63 1.26% 50.39 50.88 50.15 4,011,107
May 16 2022 50.06 0.74 1.5% 49.53 50.40 49.41 3,683,011
May 13 2022 49.32 0.82 1.69% 49.02 49.76 48.97 3,329,060
May 12 2022 48.50 -0.26 -0.53% 48.35 48.53 47.90 1,830,891
May 11 2022 48.76 0.27 0.56% 48.67 49.41 48.45 5,575,306
May 10 2022 48.49 -0.69 -1.4% 49.43 49.55 47.72 3,992,832
May 09 2022 49.18 -1.59 -3.13% 50.25 50.59 48.99 4,523,411
May 06 2022 50.77 1.75 3.57% 49.62 50.79 49.00 3,064,693
May 05 2022 49.02 -0.76 -1.53% 50.14 50.28 48.69 1,490,894
May 04 2022 49.78 0.96 1.97% 49.49 50.10 49.15 3,799,749
May 03 2022 48.82 0.42 0.87% 48.28 49.27 48.21 2,902,782
May 02 2022 48.40 -0.21 -0.43% 48.34 48.67 47.76 2,839,732
Apr 29 2022 48.61 -0.71 -1.44% 48.95 49.71 48.33 4,822,597
Apr 28 2022 49.32 1.10 2.28% 48.43 49.54 48.26 3,373,994
Apr 27 2022 48.22 0.31 0.65% 47.92 48.29 47.42 2,610,264
Apr 26 2022 47.91 -0.04 -0.08% 48.12 48.54 47.74 2,866,998
Apr 25 2022 47.95 -1.09 -2.22% 48.06 48.28 46.84 3,032,050
Apr 22 2022 49.04 -1.03 -2.06% 49.58 49.92 48.63 2,675,985
Apr 21 2022 50.07 -0.96 -1.88% 51.15 51.45 49.97 3,947,910
Apr 20 2022 51.03 0.80 1.59% 50.02 51.20 49.84 2,270,598
Apr 19 2022 50.23 0.34 0.68% 49.78 50.26 49.57 1,470,909
Apr 18 2022 49.89 -0.20 -0.4% 50.17 50.35 49.65 4,698,929
See More Historical Prices »


Your Recent History
TSX
PPL
Pembina Pi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.