Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Pembina Pipeline Corporation | PPL | Toronto | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
47.61 |
PPL Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 47.46 | 47.70 | 47.03 | 47.33 | 3,933,726 | 0.15 | 0.32% |
1 Month | 47.31 | 48.69 | 46.70 | 47.53 | 4,274,149 | 0.30 | 0.63% |
3 Months | 46.23 | 48.69 | 44.56 | 46.79 | 2,811,118 | 1.38 | 2.99% |
6 Months | 40.71 | 48.69 | 38.79 | 45.36 | 2,607,196 | 6.90 | 16.95% |
1 Year | 42.34 | 48.69 | 38.79 | 43.72 | 2,499,226 | 5.27 | 12.45% |
3 Years | 36.20 | 53.58 | 35.62 | 43.64 | 2,289,810 | 11.41 | 31.52% |
5 Years | 49.07 | 53.79 | 15.27 | 41.08 | 2,212,779 | -1.46 | -2.98% |
PPL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 47.61 | 0.29 | 0.61% | 47.33 | 47.70 | 47.11 | 1,560,052 |
Mar 26 2024 | 47.32 | -0.01 | -0.02% | 47.34 | 47.46 | 47.20 | 6,143,746 |
Mar 25 2024 | 47.33 | 0.05 | 0.11% | 47.25 | 47.48 | 47.16 | 4,821,909 |
Mar 22 2024 | 47.28 | -0.01 | -0.02% | 47.41 | 47.41 | 47.03 | 3,015,609 |
Mar 21 2024 | 47.29 | 0.05 | 0.11% | 47.46 | 47.59 | 47.26 | 4,127,313 |
Mar 20 2024 | 47.24 | -0.28 | -0.59% | 47.28 | 47.66 | 47.11 | 3,777,751 |
Mar 19 2024 | 47.52 | 0.24 | 0.51% | 47.36 | 47.71 | 47.30 | 3,507,777 |
Mar 18 2024 | 47.28 | -0.10 | -0.21% | 47.50 | 47.60 | 47.10 | 6,513,343 |
Mar 15 2024 | 47.38 | -0.06 | -0.13% | 47.14 | 47.51 | 47.11 | 9,654,554 |
Mar 14 2024 | 47.44 | -0.96 | -1.98% | 47.65 | 47.90 | 47.10 | 7,110,502 |
Mar 13 2024 | 48.40 | 0.24 | 0.50% | 48.39 | 48.69 | 48.36 | 4,861,374 |
Mar 12 2024 | 48.16 | 0.02 | 0.04% | 48.20 | 48.28 | 47.97 | 3,522,142 |
Mar 11 2024 | 48.14 | 0.27 | 0.56% | 47.64 | 48.23 | 47.63 | 5,910,533 |
Mar 08 2024 | 47.87 | 0.01 | 0.02% | 47.84 | 47.95 | 47.58 | 3,977,089 |
Mar 07 2024 | 47.86 | 0.36 | 0.76% | 47.71 | 48.10 | 47.60 | 3,557,549 |
Mar 06 2024 | 47.50 | 0.36 | 0.76% | 47.48 | 47.66 | 47.38 | 1,038,362 |
Mar 05 2024 | 47.14 | 0.14 | 0.30% | 46.97 | 47.36 | 46.70 | 3,087,367 |
Mar 04 2024 | 47.00 | -0.49 | -1.03% | 47.43 | 47.55 | 46.93 | 2,285,880 |
Mar 01 2024 | 47.49 | 0.26 | 0.55% | 47.47 | 47.81 | 47.33 | 2,148,803 |
Feb 29 2024 | 47.23 | 0.07 | 0.15% | 47.31 | 47.76 | 47.20 | 4,861,317 |
Feb 28 2024 | 47.16 | -0.04 | -0.08% | 47.25 | 47.25 | 46.98 | 1,076,629 |