Pembina Pipeline Corporation (TSX:PPL.PFA)
Canada · Delayed Price · Currency is CAD · Preferred Stock25.80
0.00 (0.00%)
At close: Apr 2, 2026
TSX:PPL.PFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 700 |
| Apr 1, 2026 | 25.90 | 25.90 | 25.80 | 25.80 | 25.80 | -0.39% | 900 |
| Mar 31, 2026 | 25.89 | 25.90 | 25.89 | 25.90 | 25.90 | 0.43% | 1,973 |
| Mar 30, 2026 | 25.80 | 25.82 | 25.75 | 25.79 | 25.79 | 0.08% | 2,380 |
| Mar 27, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - | 7,700 |
| Mar 26, 2026 | 25.85 | 25.93 | 25.77 | 25.77 | 25.77 | -0.12% | 92,465 |
| Mar 25, 2026 | 25.81 | 25.81 | 25.80 | 25.80 | 25.80 | -0.46% | 4,700 |
| Mar 24, 2026 | 25.82 | 25.92 | 25.80 | 25.92 | 25.92 | 0.47% | 1,500 |
| Mar 23, 2026 | 25.79 | 25.80 | 25.77 | 25.80 | 25.80 | -0.19% | 2,600 |
| Mar 20, 2026 | 25.77 | 25.86 | 25.76 | 25.85 | 25.85 | -0.27% | 3,400 |
| Mar 19, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.19% | 690 |
| Mar 18, 2026 | 25.89 | 25.97 | 25.82 | 25.97 | 25.97 | 0.27% | 8,520 |
| Mar 17, 2026 | 25.73 | 25.90 | 25.73 | 25.90 | 25.90 | 0.43% | 3,674 |
| Mar 16, 2026 | 25.75 | 25.90 | 25.75 | 25.79 | 25.79 | -0.81% | 3,201 |
| Mar 13, 2026 | 25.89 | 26.00 | 25.89 | 26.00 | 26.00 | 0.39% | 2,100 |
| Mar 11, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.08% | 300 |
| Mar 10, 2026 | 25.63 | 26.03 | 25.63 | 25.92 | 25.92 | 1.05% | 1,500 |
| Mar 9, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.74% | 1,202 |
| Mar 6, 2026 | 25.92 | 25.93 | 25.83 | 25.84 | 25.84 | -0.96% | 2,476 |
| Mar 5, 2026 | 26.19 | 26.19 | 25.80 | 26.09 | 26.09 | 0.15% | 13,471 |
| Mar 4, 2026 | 26.00 | 26.05 | 25.85 | 26.05 | 26.05 | -0.04% | 3,400 |
| Mar 3, 2026 | 25.92 | 26.06 | 25.92 | 26.06 | 26.06 | 0.23% | 1,677 |
| Mar 2, 2026 | 25.91 | 26.09 | 25.91 | 26.00 | 26.00 | 0.42% | 11,555 |
| Feb 27, 2026 | 25.79 | 25.93 | 25.79 | 25.89 | 25.89 | 0.47% | 669 |
| Feb 26, 2026 | 25.76 | 25.92 | 25.76 | 25.77 | 25.77 | -0.35% | 5,501 |
| Feb 25, 2026 | 25.75 | 25.86 | 25.75 | 25.86 | 25.86 | 0.43% | 6,400 |
| Feb 24, 2026 | 25.86 | 25.91 | 25.75 | 25.75 | 25.75 | -0.50% | 5,048 |
| Feb 23, 2026 | 25.87 | 26.00 | 25.87 | 25.88 | 25.88 | -0.12% | 7,600 |
| Feb 19, 2026 | 25.91 | 26.00 | 25.91 | 25.91 | 25.91 | -0.15% | 1,500 |
| Feb 18, 2026 | 25.91 | 26.01 | 25.88 | 25.95 | 25.95 | 0.04% | 3,601 |
| Feb 17, 2026 | 25.90 | 25.94 | 25.90 | 25.94 | 25.94 | 0.35% | 4,500 |
| Feb 11, 2026 | 25.86 | 25.95 | 25.85 | 25.85 | 25.85 | - | 32,955 |
| Feb 10, 2026 | 25.80 | 25.89 | 25.80 | 25.85 | 25.85 | 0.10% | 15,800 |
| Feb 9, 2026 | 25.90 | 25.90 | 25.83 | 25.83 | 25.83 | -0.63% | 3,500 |
| Feb 6, 2026 | 25.60 | 25.99 | 25.60 | 25.99 | 25.99 | 1.48% | 5,890 |
| Feb 5, 2026 | 25.65 | 25.66 | 25.54 | 25.61 | 25.61 | -0.16% | 2,300 |
| Feb 4, 2026 | 25.54 | 25.65 | 25.54 | 25.65 | 25.65 | 0.43% | 900 |
| Feb 3, 2026 | 25.65 | 25.65 | 25.54 | 25.54 | 25.54 | 0.08% | 1,375 |
| Feb 2, 2026 | 25.87 | 25.87 | 25.52 | 25.52 | 25.52 | -2.52% | 8,838 |
| Jan 30, 2026 | 25.89 | 26.18 | 25.88 | 26.18 | 25.79 | 1.08% | 5,583 |
| Jan 29, 2026 | 25.88 | 25.90 | 25.85 | 25.90 | 25.51 | 0.08% | 5,879 |
| Jan 28, 2026 | 25.88 | 25.88 | 25.86 | 25.88 | 25.49 | 0.47% | 1,700 |
| Jan 27, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.37 | -0.54% | 1,955 |
| Jan 26, 2026 | 25.89 | 25.90 | 25.84 | 25.90 | 25.51 | 0.58% | 1,700 |
| Jan 23, 2026 | 25.85 | 25.85 | 25.75 | 25.75 | 25.36 | -0.08% | 4,600 |
| Jan 22, 2026 | 25.85 | 25.85 | 25.76 | 25.77 | 25.38 | -0.39% | 3,500 |
| Jan 21, 2026 | 25.84 | 25.87 | 25.83 | 25.87 | 25.48 | 0.62% | 3,000 |
| Jan 20, 2026 | 25.71 | 25.71 | 25.70 | 25.71 | 25.32 | -0.46% | 1,598 |
| Jan 19, 2026 | 25.76 | 25.83 | 25.71 | 25.83 | 25.44 | 0.27% | 11,300 |
| Jan 16, 2026 | 25.75 | 25.82 | 25.75 | 25.76 | 25.37 | -0.16% | 58,407 |