Pembina Pipeline Corporation (PPLAF)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
20.00
+1.50 (8.11%)
Jul 1, 2025, 3:18 PM EDT
Pembina Pipeline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jun 27, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jun 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.02% | 125 |
| Jun 25, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | - |
| Jun 24, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | - |
| Jun 23, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | 100 |
| Jun 20, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | - |
| Jun 18, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | - |
| Jun 17, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | - |
| Jun 16, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | - |
| Jun 13, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | - |
| Jun 12, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | - |
| Jun 11, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | 15 |
| Jun 10, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | - |
| Jun 9, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | - |
| Jun 6, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 1.74% | 200 |
| Jun 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jun 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jun 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.93% | 100 |
| Jun 2, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | - |
| May 30, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | - |
| May 29, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | - |
| May 28, 2025 | 17.85 | 17.85 | 17.84 | 17.84 | 17.84 | 1.62% | 200 |
| May 27, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| May 23, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| May 22, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 2 |
| May 21, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| May 20, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| May 19, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| May 16, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| May 15, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| May 14, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| May 13, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| May 12, 2025 | 17.40 | 17.55 | 17.40 | 17.55 | 17.55 | 1.15% | 1,000 |
| May 9, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 1,000 |
| May 8, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | - |
| May 7, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.17% | 100 |
| May 6, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.38% | 100 |
| May 5, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - | 100 |
| May 2, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - | - |
| May 1, 2025 | 16.81 | 17.26 | 16.81 | 17.26 | 17.26 | 1.50% | 790 |
| Apr 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.70 | 1.19% | 200 |
| Apr 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.51 | - | 59 |
| Apr 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.51 | - | - |
| Apr 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.51 | - | 300 |
| Apr 24, 2025 | 18.25 | 18.25 | 16.70 | 16.80 | 16.51 | 0.30% | 10,827 |
| Apr 23, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.46 | - | - |
| Apr 22, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.46 | - | 30 |
| Apr 21, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.46 | - | 500 |
| Apr 17, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.46 | - | - |