Best deals to access real time data! |
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Canna Trader Pro
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
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 |
PPL Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 48.67 | 51.07 | 47.90 | 49.52 | 3,685,875 | 1.70 | 3.49% |
| 1 Month | 50.02 | 51.45 | 46.84 | 49.21 | 3,332,193 | 0.35 | 0.7% |
| 3 Months | 41.51 | 51.45 | 41.31 | 47.65 | 3,082,249 | 8.86 | 21.34% |
| 6 Months | 41.74 | 51.45 | 37.02 | 44.24 | 2,554,680 | 8.63 | 20.68% |
| 1 Year | 39.45 | 51.45 | 37.02 | 42.39 | 2,326,796 | 10.92 | 27.68% |
| 3 Years | 48.77 | 53.79 | 15.27 | 38.52 | 2,214,995 | 1.60 | 3.28% |
| 5 Years | 43.03 | 53.79 | 15.27 | 40.08 | 1,825,918 | 7.34 | 17.06% |
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 |