PPL

Pembina Pipeline Historical Data

PPL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 44.28 1.12 2.59% 43.64 44.55 43.43 1,822,644
Jun 23 2022 43.16 -1.81 -4.02% 44.88 45.02 42.71 2,185,162
Jun 22 2022 44.97 -1.15 -2.49% 45.00 45.52 44.64 3,123,415
Jun 21 2022 46.12 0.69 1.52% 45.71 46.76 45.65 2,841,144
Jun 20 2022 45.43 0.06 0.13% 45.10 45.51 44.85 935,586
Jun 17 2022 45.37 -1.41 -3.01% 46.73 47.04 44.56 5,493,183
Jun 16 2022 46.78 -1.89 -3.88% 47.65 47.86 46.41 2,282,785
Jun 15 2022 48.67 -1.15 -2.31% 49.74 49.84 47.93 3,000,778
Jun 14 2022 49.82 -0.46 -0.91% 50.74 50.90 49.38 2,801,199
Jun 13 2022 50.28 -1.29 -2.5% 50.59 50.81 49.56 2,376,109
Jun 10 2022 51.57 -0.84 -1.6% 52.10 52.28 51.14 2,840,411
Jun 09 2022 52.41 -0.52 -0.98% 52.68 52.95 52.38 2,044,931
Jun 08 2022 52.93 -0.14 -0.26% 53.06 53.58 52.48 1,835,912
Jun 07 2022 53.07 0.94 1.8% 52.00 53.13 52.00 1,922,549
Jun 06 2022 52.13 -0.10 -0.19% 52.25 52.28 51.83 2,224,260
Jun 03 2022 52.23 -0.19 -0.36% 52.39 52.64 52.07 1,412,313
Jun 02 2022 52.42 0.65 1.26% 51.55 52.62 51.52 2,312,014
Jun 01 2022 51.77 0.77 1.51% 51.20 51.99 51.00 1,997,703
May 31 2022 51.00 0.03 0.06% 51.14 51.50 50.53 7,092,805
May 30 2022 50.97 -0.30 -0.59% 51.32 51.40 50.91 2,370,258
May 27 2022 51.27 0.45 0.89% 50.70 51.42 50.56 2,317,623
May 26 2022 50.82 0.09 0.18% 50.75 51.06 50.44 2,329,250
May 25 2022 50.73 0.31 0.61% 50.77 51.20 50.52 1,824,884
May 24 2022 50.42 0.00 +0.00% 50.50 50.63 49.57 0
May 24 2022 50.42 0.01 0.02% 50.50 50.63 49.57 4,629,005
May 23 2022 50.41 0.00 0.0% 50.41 50.41 50.41 0
May 20 2022 50.41 0.06 0.12% 50.48 50.85 49.84 1,485,626
May 19 2022 50.35 -0.22 -0.44% 49.81 50.51 49.53 3,042,255
May 18 2022 50.57 -0.12 -0.24% 50.94 51.07 50.26 1,878,365
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 0.00 +0.00% 49.43 49.55 47.72 0
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 0.00 +0.00% 47.92 48.29 47.42 0
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
Apr 15 2022 50.09 0.00 0.0% 50.09 50.09 50.09 0
Apr 14 2022 50.09 0.22 0.44% 49.80 50.50 49.80 2,935,236
Apr 13 2022 49.87 0.54 1.09% 49.59 50.00 49.41 2,636,950
Apr 12 2022 49.33 0.34 0.69% 49.29 49.55 48.89 3,550,724
Apr 11 2022 48.99 0.30 0.62% 48.68 49.32 48.64 4,759,150
Apr 08 2022 48.69 0.46 0.95% 48.38 48.90 48.34 2,214,653
Apr 07 2022 48.23 0.44 0.92% 47.98 48.34 47.65 2,161,563
Apr 06 2022 47.79 0.49 1.04% 47.39 48.01 47.11 1,248,048
Apr 05 2022 47.30 -0.40 -0.84% 47.81 48.16 47.20 3,222,767
Apr 04 2022 47.70 0.10 0.21% 47.60 47.96 47.40 4,679,205
Apr 01 2022 47.60 0.63 1.34% 46.97 47.73 46.97 2,000,940
Mar 31 2022 46.97 -0.26 -0.55% 47.25 47.72 46.94 2,295,835
Mar 30 2022 47.23 0.53 1.13% 46.88 47.34 46.77 3,493,616
Mar 29 2022 46.70 -0.26 -0.55% 46.55 46.82 46.08 2,436,630
Mar 28 2022 46.96 -0.45 -0.95% 46.72 47.15 46.63 3,490,773


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.