Toronto - Delayed Quote CAD

Pembina Pipeline Corporation (PPL-PA.TO)

Compare
22.60 -0.15 (-0.66%)
At close: October 25 at 3:53 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 22.71 22.71 22.52 22.60 22.60 5,560
Oct 24, 2024 22.85 22.85 22.65 22.75 22.75 1,700
Oct 23, 2024 22.80 22.80 22.69 22.77 22.77 4,240
Oct 22, 2024 22.70 22.89 22.56 22.89 22.89 11,998
Oct 21, 2024 22.60 22.75 22.59 22.70 22.70 9,607
Oct 18, 2024 22.60 22.63 22.50 22.63 22.63 5,559
Oct 17, 2024 22.50 22.53 22.50 22.52 22.52 1,522
Oct 16, 2024 22.50 22.53 22.50 22.53 22.53 5,968
Oct 15, 2024 22.40 22.50 22.40 22.50 22.50 5,900
Oct 11, 2024 22.50 22.51 22.45 22.46 22.46 5,575
Oct 10, 2024 22.45 22.50 22.40 22.48 22.48 10,650
Oct 9, 2024 22.42 22.45 22.36 22.45 22.45 2,500
Oct 8, 2024 22.39 22.39 22.36 22.36 22.36 1,800
Oct 7, 2024 22.41 22.41 22.30 22.30 22.30 1,400
Oct 4, 2024 22.30 22.37 22.30 22.30 22.30 1,000
Oct 3, 2024 22.31 22.38 22.31 22.38 22.38 700
Oct 2, 2024 22.32 22.35 22.31 22.35 22.35 2,300
Oct 1, 2024 22.45 22.45 22.28 22.28 22.28 1,775
Sep 30, 2024 22.29 22.50 22.29 22.50 22.50 12,104
Sep 27, 2024 22.38 22.39 22.15 22.29 22.29 6,100
Sep 26, 2024 22.31 22.41 22.30 22.39 22.39 1,279
Sep 25, 2024 22.40 22.47 22.20 22.31 22.31 16,589
Sep 24, 2024 22.25 22.34 22.20 22.20 22.20 1,500
Sep 23, 2024 22.20 22.20 22.10 22.10 22.10 2,511
Sep 20, 2024 22.10 22.22 22.10 22.15 22.15 6,263
Sep 19, 2024 22.15 22.19 22.15 22.19 22.19 1,600
Sep 18, 2024 22.11 22.27 22.01 22.01 22.01 2,000
Sep 17, 2024 22.12 22.12 22.10 22.10 22.10 2,550
Sep 16, 2024 21.95 22.00 21.95 22.00 22.00 5,500
Sep 13, 2024 22.02 22.02 21.97 21.97 21.97 2,060
Sep 12, 2024 21.94 22.28 21.94 22.12 22.12 6,641
Sep 11, 2024 22.00 22.00 21.92 21.95 21.95 2,600
Sep 10, 2024 22.00 22.00 22.00 22.00 22.00 3,400
Sep 9, 2024 22.00 22.00 21.90 21.90 21.90 1,800
Sep 6, 2024 21.82 22.00 21.81 21.90 21.90 4,500
Sep 5, 2024 22.10 22.10 21.81 21.81 21.81 30,992
Sep 4, 2024 21.78 21.90 21.77 21.87 21.87 1,944
Sep 3, 2024 22.03 22.05 21.77 21.90 21.90 1,400
Aug 30, 2024 21.75 22.20 21.75 22.20 22.20 1,825
Aug 29, 2024 21.86 21.86 21.72 21.72 21.72 800
Aug 28, 2024 21.70 21.80 21.70 21.80 21.80 800
Aug 27, 2024 22.06 22.06 21.82 21.82 21.82 3,129
Aug 26, 2024 22.15 22.20 22.00 22.19 22.19 2,781
Aug 23, 2024 22.00 22.27 22.00 22.27 22.27 12,450
Aug 22, 2024 21.93 22.00 21.86 21.99 21.99 5,900
Aug 21, 2024 22.00 22.00 21.87 21.87 21.87 2,049
Aug 20, 2024 21.84 21.96 21.80 21.95 21.95 2,500
Aug 19, 2024 21.72 21.90 21.65 21.90 21.90 5,100
Aug 16, 2024 21.70 21.72 21.70 21.72 21.72 400
Aug 15, 2024 21.69 21.73 21.60 21.63 21.63 3,900
Aug 14, 2024 21.40 21.60 21.40 21.50 21.50 4,080
Aug 13, 2024 21.35 21.40 21.35 21.35 21.35 13,100
Aug 12, 2024 21.50 21.50 21.45 21.45 21.45 2,400
Aug 9, 2024 21.87 21.88 21.40 21.50 21.50 3,900
Aug 8, 2024 21.27 21.27 21.18 21.21 21.21 5,200
Aug 7, 2024 21.48 21.50 21.21 21.21 21.21 7,300
Aug 6, 2024 21.48 21.50 21.30 21.30 21.30 3,717
Aug 2, 2024 21.67 21.67 21.36 21.39 21.39 13,050
Aug 1, 2024 0.41 Dividend
Aug 1, 2024 21.65 21.91 21.65 21.91 21.91 900
Jul 31, 2024 22.10 22.10 21.85 22.02 21.61 22,558
Jul 30, 2024 22.30 22.30 22.10 22.10 21.69 1,848
Jul 29, 2024 22.41 22.48 22.21 22.21 21.80 5,452
Jul 26, 2024 22.31 22.40 22.27 22.27 21.86 3,903
Jul 25, 2024 22.40 22.47 22.40 22.42 22.00 8,700
Jul 24, 2024 22.41 22.56 22.41 22.45 22.03 3,900
Jul 23, 2024 22.48 22.50 22.30 22.40 21.99 9,045
Jul 22, 2024 22.29 22.50 22.29 22.50 22.08 3,494
Jul 19, 2024 22.30 22.35 22.05 22.10 21.69 12,439
Jul 18, 2024 22.40 22.50 22.38 22.40 21.99 13,674
Jul 17, 2024 22.48 22.53 22.40 22.40 21.99 4,934
Jul 16, 2024 22.66 22.66 22.40 22.41 21.99 4,544
Jul 15, 2024 22.46 22.51 22.40 22.50 22.08 8,675
Jul 12, 2024 22.41 22.41 22.30 22.40 21.99 11,650
Jul 11, 2024 22.23 22.23 22.15 22.17 21.76 5,400
Jul 10, 2024 22.10 22.16 22.10 22.14 21.73 11,376
Jul 9, 2024 21.82 22.12 21.82 22.11 21.70 11,290
Jul 8, 2024 21.75 21.80 21.61 21.80 21.40 3,000
Jul 5, 2024 21.17 21.55 21.17 21.55 21.15 5,500
Jul 4, 2024 21.26 21.26 21.26 21.26 20.87 -
Jul 3, 2024 21.25 21.26 21.25 21.26 20.87 3,400
Jul 2, 2024 20.81 21.20 20.81 21.20 20.81 5,198
Jun 28, 2024 20.57 21.00 20.56 21.00 20.61 5,805
Jun 27, 2024 20.66 20.66 20.56 20.56 20.18 2,700
Jun 26, 2024 20.30 20.30 20.27 20.27 19.89 994
Jun 25, 2024 20.15 20.20 20.15 20.20 19.83 2,390
Jun 24, 2024 19.63 19.99 19.63 19.99 19.62 976
Jun 21, 2024 19.64 19.64 19.56 19.58 19.22 6,927
Jun 20, 2024 19.83 19.84 19.51 19.65 19.29 9,000
Jun 19, 2024 19.85 19.85 19.50 19.51 19.15 8,860
Jun 18, 2024 20.00 20.00 19.75 19.83 19.46 2,980
Jun 17, 2024 19.90 19.97 19.59 19.59 19.23 9,693
Jun 14, 2024 20.04 20.15 19.90 19.91 19.54 4,596
Jun 13, 2024 20.31 20.31 20.01 20.01 19.64 5,858
Jun 12, 2024 20.55 20.56 20.27 20.29 19.91 4,701
Jun 11, 2024 20.70 20.70 20.51 20.51 20.13 2,600
Jun 10, 2024 20.56 20.70 20.55 20.55 20.17 1,708
Jun 7, 2024 20.56 20.95 20.56 20.56 20.18 3,490
Jun 6, 2024 21.25 21.25 20.67 20.67 20.29 3,810
Jun 5, 2024 21.35 21.40 21.35 21.35 20.95 6,800
Jun 4, 2024 21.44 21.44 21.44 21.44 21.04 -
Jun 3, 2024 21.49 21.49 21.30 21.44 21.04 500
May 31, 2024 21.31 21.33 21.25 21.33 20.93 3,600
May 30, 2024 21.25 21.43 21.25 21.43 21.03 600
May 29, 2024 21.25 21.25 21.21 21.25 20.86 712
May 28, 2024 21.43 21.43 21.30 21.33 20.93 2,324
May 27, 2024 21.12 21.43 21.12 21.43 21.03 9,485
May 24, 2024 21.21 21.21 21.21 21.21 20.82 -
May 23, 2024 21.05 21.21 20.84 21.21 20.82 7,436
May 22, 2024 21.11 21.11 21.10 21.10 20.71 1,700
May 21, 2024 21.34 21.34 21.08 21.08 20.69 4,300
May 17, 2024 21.35 21.35 21.35 21.35 20.95 -
May 16, 2024 21.07 21.35 21.04 21.35 20.95 2,756
May 15, 2024 21.22 21.30 21.04 21.04 20.65 2,300
May 14, 2024 21.26 21.26 21.15 21.21 20.82 2,500
May 13, 2024 21.28 21.28 21.27 21.27 20.88 2,187
May 10, 2024 21.37 21.37 21.37 21.37 20.97 100
May 9, 2024 21.45 21.45 21.27 21.28 20.89 2,439
May 8, 2024 21.29 21.48 21.28 21.31 20.92 3,300
May 7, 2024 21.40 21.40 21.00 21.40 21.00 8,250
May 6, 2024 21.47 21.48 21.42 21.45 21.05 2,660
May 3, 2024 21.40 21.43 21.22 21.22 20.83 6,442
May 2, 2024 21.15 21.47 21.15 21.43 21.03 30,437
May 1, 2024 20.92 21.15 20.86 21.12 20.73 18,701
Apr 30, 2024 0.41 Dividend
Apr 30, 2024 20.49 21.00 20.49 20.98 20.59 27,202
Apr 29, 2024 20.55 20.89 20.55 20.89 20.10 4,900
Apr 26, 2024 20.49 20.50 20.39 20.50 19.73 2,500
Apr 25, 2024 20.42 20.49 20.35 20.49 19.72 40,084
Apr 24, 2024 20.24 20.36 20.24 20.30 19.54 7,457
Apr 23, 2024 20.12 20.12 19.98 20.05 19.29 11,170
Apr 22, 2024 20.46 20.46 20.07 20.07 19.31 8,946
Apr 19, 2024 20.50 20.50 20.28 20.35 19.58 9,204
Apr 18, 2024 20.50 20.50 20.35 20.50 19.73 2,700
Apr 17, 2024 20.61 20.61 20.32 20.32 19.55 1,100
Apr 16, 2024 20.50 20.95 20.25 20.60 19.82 4,942
Apr 15, 2024 21.16 21.16 20.52 20.52 19.75 4,400
Apr 12, 2024 21.35 21.35 21.17 21.17 20.37 13,625
Apr 11, 2024 21.25 21.29 21.25 21.25 20.45 1,146
Apr 10, 2024 21.35 21.36 21.25 21.35 20.55 6,152
Apr 9, 2024 21.35 21.35 21.35 21.35 20.55 600
Apr 8, 2024 21.35 21.35 21.30 21.30 20.50 800
Apr 5, 2024 21.46 21.46 21.10 21.37 20.56 1,800
Apr 4, 2024 21.20 21.20 21.08 21.10 20.30 4,080
Apr 3, 2024 21.20 21.20 21.16 21.20 20.40 4,850
Apr 2, 2024 21.35 21.35 21.25 21.25 20.45 2,169
Apr 1, 2024 21.15 21.15 21.15 21.15 20.35 -
Mar 28, 2024 21.15 21.15 21.15 21.15 20.35 -
Mar 27, 2024 21.20 21.20 21.15 21.15 20.35 62,024
Mar 26, 2024 21.15 21.30 21.15 21.16 20.36 50,537
Mar 25, 2024 21.24 21.24 21.00 21.15 20.35 8,300
Mar 22, 2024 21.31 21.35 21.25 21.25 20.45 5,613
Mar 21, 2024 21.40 21.50 21.40 21.50 20.69 760
Mar 20, 2024 21.30 21.30 21.30 21.30 20.50 -
Mar 19, 2024 21.25 21.30 21.25 21.30 20.50 1,685
Mar 18, 2024 21.25 21.25 21.13 21.13 20.33 350
Mar 15, 2024 20.85 21.25 20.85 21.25 20.45 5,100
Mar 14, 2024 21.04 21.08 21.04 21.08 20.29 1,094
Mar 13, 2024 20.96 21.11 20.93 21.11 20.31 5,740
Mar 12, 2024 20.88 21.01 20.88 20.97 20.18 2,750
Mar 11, 2024 20.75 21.00 20.75 20.80 20.02 2,700
Mar 8, 2024 21.00 21.00 20.75 20.83 20.05 2,549
Mar 7, 2024 20.85 20.92 20.71 20.90 20.11 2,600
Mar 6, 2024 20.97 20.97 20.75 20.75 19.97 21,529
Mar 5, 2024 20.70 20.83 20.65 20.72 19.94 8,118
Mar 4, 2024 20.75 20.75 20.70 20.75 19.97 1,404
Mar 1, 2024 20.75 20.80 20.75 20.75 19.97 3,400
Feb 29, 2024 20.64 20.77 20.64 20.75 19.97 9,400
Feb 28, 2024 20.63 20.67 20.63 20.63 19.85 1,600
Feb 27, 2024 20.60 20.60 20.51 20.51 19.74 3,406
Feb 26, 2024 20.56 20.60 20.56 20.60 19.82 2,100
Feb 23, 2024 20.50 20.56 20.46 20.46 19.69 4,554
Feb 22, 2024 20.50 20.55 20.50 20.53 19.76 1,600
Feb 21, 2024 20.58 20.58 20.50 20.57 19.79 3,150
Feb 20, 2024 20.50 20.50 20.48 20.48 19.71 4,950
Feb 16, 2024 20.47 20.50 20.47 20.50 19.73 1,215
Feb 15, 2024 20.65 20.65 20.38 20.50 19.73 2,085
Feb 14, 2024 20.54 20.55 20.53 20.53 19.76 3,598
Feb 13, 2024 20.74 20.75 20.50 20.50 19.73 4,270
Feb 12, 2024 20.79 20.80 20.65 20.70 19.92 2,730
Feb 9, 2024 20.90 20.90 20.70 20.89 20.10 2,795
Feb 8, 2024 20.86 20.95 20.65 20.72 19.94 14,255
Feb 7, 2024 20.80 20.93 20.80 20.80 20.02 4,350
Feb 6, 2024 20.90 20.90 20.80 20.90 20.11 4,530
Feb 5, 2024 20.85 20.92 20.80 20.91 20.12 4,525
Feb 2, 2024 20.90 20.90 20.85 20.90 20.11 4,200
Feb 1, 2024 20.80 20.96 20.80 20.95 20.16 6,825
Jan 31, 2024 0.41 Dividend
Jan 31, 2024 20.85 21.00 20.80 20.88 20.09 10,560
Jan 30, 2024 21.22 21.41 21.10 21.34 20.14 7,687
Jan 29, 2024 21.15 21.31 21.11 21.22 20.03 17,048
Jan 26, 2024 21.17 21.17 21.15 21.16 19.97 4,200
Jan 25, 2024 21.10 21.20 20.91 20.91 19.74 4,527
Jan 24, 2024 21.21 21.30 20.75 21.19 20.00 4,455
Jan 23, 2024 20.83 21.21 20.83 21.21 20.02 4,951
Jan 22, 2024 20.80 21.00 20.66 20.89 19.72 8,557
Jan 19, 2024 20.40 20.81 20.40 20.81 19.64 11,652
Jan 18, 2024 20.26 20.40 20.26 20.40 19.26 3,244
Jan 17, 2024 20.25 20.40 20.25 20.25 19.11 3,612
Jan 16, 2024 20.09 20.24 20.09 20.15 19.02 4,181
Jan 15, 2024 20.05 20.13 20.01 20.13 19.00 1,100
Jan 12, 2024 19.87 19.98 19.70 19.98 18.86 35,959
Jan 11, 2024 19.70 19.99 19.69 19.99 18.87 14,100
Jan 10, 2024 19.91 19.98 19.70 19.87 18.76 11,510
Jan 9, 2024 19.90 19.99 19.85 19.89 18.77 14,537
Jan 8, 2024 20.68 20.68 20.00 20.06 18.94 15,499
Jan 5, 2024 20.33 20.74 20.33 20.48 19.33 5,005
Jan 4, 2024 20.35 20.35 20.35 20.35 19.21 800
Jan 3, 2024 19.65 20.28 19.65 20.28 19.14 2,800
Jan 2, 2024 20.34 20.34 20.15 20.15 19.02 1,850
Dec 29, 2023 20.10 20.33 20.10 20.33 19.19 5,420
Dec 28, 2023 20.25 20.25 20.10 20.10 18.97 1,700
Dec 27, 2023 20.00 20.25 20.00 20.25 19.11 2,650
Dec 22, 2023 19.95 20.15 19.90 20.00 18.88 1,554
Dec 21, 2023 19.81 20.00 19.70 19.77 18.66 7,900
Dec 20, 2023 20.00 20.25 19.85 19.85 18.74 3,720
Dec 19, 2023 20.01 20.01 20.00 20.00 18.88 2,600
Dec 18, 2023 20.05 20.39 20.05 20.07 18.94 15,257
Dec 15, 2023 20.22 20.22 20.19 20.20 19.07 2,100
Dec 14, 2023 19.69 20.35 19.69 20.15 19.02 16,903
Dec 13, 2023 19.53 19.69 19.40 19.69 18.59 10,121
Dec 12, 2023 19.51 19.56 19.50 19.50 18.41 8,500
Dec 11, 2023 19.74 19.75 19.50 19.50 18.41 7,110
Dec 8, 2023 19.75 19.97 19.73 19.73 18.62 7,630
Dec 7, 2023 19.75 20.02 19.75 19.77 18.66 9,475
Dec 6, 2023 19.96 20.10 19.96 19.96 18.84 3,321
Dec 5, 2023 20.00 20.10 19.97 19.97 18.85 4,670
Dec 4, 2023 20.06 20.10 19.98 20.10 18.97 13,058
Dec 1, 2023 19.97 20.00 19.91 20.00 18.88 6,316
Nov 30, 2023 19.90 20.09 19.90 20.09 18.96 34,148
Nov 29, 2023 19.83 20.02 19.83 19.85 18.74 38,000
Nov 28, 2023 19.70 19.95 19.54 19.54 18.44 11,800
Nov 27, 2023 19.77 20.01 19.75 19.85 18.74 31,996
Nov 24, 2023 19.59 19.86 19.59 19.77 18.66 9,100
Nov 23, 2023 19.46 19.65 19.46 19.65 18.55 3,950
Nov 22, 2023 18.99 19.60 18.99 19.43 18.34 17,400
Nov 21, 2023 18.80 18.99 18.70 18.99 17.93 41,586
Nov 20, 2023 18.80 18.90 18.65 18.80 17.75 20,900
Nov 17, 2023 18.60 18.80 18.60 18.79 17.74 6,962
Nov 16, 2023 18.37 18.85 18.37 18.55 17.51 4,757
Nov 15, 2023 18.48 18.48 18.40 18.48 17.44 9,138
Nov 14, 2023 18.40 18.50 18.38 18.41 17.38 13,188
Nov 13, 2023 18.51 18.51 18.20 18.29 17.26 5,163
Nov 10, 2023 18.40 18.40 18.34 18.34 17.31 3,050
Nov 9, 2023 18.44 18.55 18.42 18.54 17.50 6,190
Nov 8, 2023 18.55 18.55 18.23 18.45 17.42 24,666
Nov 7, 2023 18.50 18.59 18.34 18.59 17.55 6,000
Nov 6, 2023 18.80 18.90 18.41 18.54 17.50 12,831
Nov 3, 2023 18.35 18.80 18.35 18.80 17.75 13,400
Nov 2, 2023 18.14 18.43 18.09 18.40 17.37 9,750
Nov 1, 2023 18.10 18.10 17.91 18.00 16.99 5,018
Oct 31, 2023 0.31 Dividend
Oct 31, 2023 18.00 18.11 17.97 18.05 17.04 18,683
Oct 30, 2023 18.15 18.16 18.05 18.15 16.84 4,758
Oct 27, 2023 18.20 18.21 18.12 18.15 16.84 15,326
Oct 26, 2023 18.24 18.39 18.10 18.13 16.82 6,392
Oct 25, 2023 18.30 18.30 18.07 18.07 16.77 6,445

Related Tickers