Pembina Pipeline Corporation (PPLAF)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
16.70
+0.20 (1.21%)
Apr 24, 2025, 10:43 AM EDT
Pembina Pipeline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 18.25 | 18.25 | 16.70 | 16.80 | 16.80 | 0.30% | 10,827 |
| Apr 23, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Apr 22, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 30 |
| Apr 21, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 500 |
| Apr 17, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Apr 16, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Apr 15, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Apr 14, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.52% | 400 |
| Apr 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 20 |
| Apr 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1 |
| Apr 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 16 |
| Apr 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 100 |
| Apr 1, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 31, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 325 |
| Mar 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 550 |
| Mar 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 3 |
| Mar 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 5, 2025 | 16.34 | 16.50 | 16.34 | 16.50 | 16.50 | - | 475 |
| Mar 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.93% | 1,000 |
| Feb 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 100 |
| Feb 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.12% | 700 |