Pembina Pipeline Corporation (TSX:PPL.PRE)
Canada · Delayed Price · Currency is CAD · Preferred Stock26.40
-0.07 (-0.26%)
Oct 9, 2026, 12:03 PM EST
TSX:PPL.PRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 26.28 | 26.40 | 26.28 | 26.40 | 26.40 | -0.26% | 1,100 |
| Oct 8, 2026 | 26.30 | 26.47 | 26.12 | 26.47 | 26.47 | 0.38% | 1,530 |
| Oct 7, 2026 | 26.18 | 26.37 | 26.18 | 26.37 | 26.37 | 1.81% | 2,800 |
| Oct 6, 2026 | 26.05 | 26.05 | 25.89 | 25.90 | 25.90 | -0.96% | 8,981 |
| Oct 5, 2026 | 26.08 | 26.15 | 26.00 | 26.15 | 26.15 | 0.73% | 4,632 |
| Oct 2, 2026 | 25.95 | 25.96 | 25.95 | 25.96 | 25.96 | 0.04% | 506 |
| Oct 1, 2026 | 25.93 | 25.95 | 25.93 | 25.95 | 25.95 | - | 363 |
| Sep 30, 2026 | 25.88 | 25.95 | 25.75 | 25.95 | 25.95 | -0.15% | 5,943 |
| Sep 29, 2026 | 26.10 | 26.10 | 25.99 | 25.99 | 25.99 | -0.69% | 1,260 |
| Sep 25, 2026 | 26.30 | 26.30 | 26.17 | 26.17 | 26.17 | -0.42% | 380 |
| Sep 24, 2026 | 26.29 | 26.29 | 26.28 | 26.28 | 26.28 | -0.08% | 401 |
| Sep 23, 2026 | 26.41 | 26.41 | 26.30 | 26.30 | 26.30 | -0.42% | 1,150 |
| Sep 22, 2026 | 26.39 | 26.42 | 26.25 | 26.41 | 26.41 | 0.15% | 2,802 |
| Sep 21, 2026 | 26.35 | 26.40 | 26.35 | 26.37 | 26.37 | -0.11% | 4,346 |
| Sep 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 15,400 |
| Sep 15, 2026 | 26.41 | 26.42 | 26.40 | 26.40 | 26.40 | -0.04% | 1,800 |
| Sep 14, 2026 | 26.41 | 26.41 | 26.40 | 26.41 | 26.41 | -0.53% | 1,000 |
| Sep 11, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.15% | 380 |
| Sep 10, 2026 | 26.55 | 26.58 | 26.51 | 26.51 | 26.51 | -0.08% | 6,600 |
| Sep 9, 2026 | 26.50 | 26.54 | 26.50 | 26.53 | 26.53 | -0.08% | 2,800 |
| Sep 4, 2026 | 26.54 | 26.55 | 26.54 | 26.55 | 26.55 | - | 400 |
| Sep 3, 2026 | 26.47 | 26.55 | 26.46 | 26.55 | 26.55 | - | 2,059 |
| Sep 2, 2026 | 26.50 | 26.55 | 26.46 | 26.55 | 26.55 | -0.08% | 2,400 |
| Sep 1, 2026 | 26.55 | 26.57 | 26.55 | 26.57 | 26.57 | -0.34% | 3,300 |
| Aug 31, 2026 | 26.45 | 26.66 | 26.42 | 26.66 | 26.66 | 0.83% | 3,142 |
| Aug 28, 2026 | 26.45 | 26.45 | 26.44 | 26.44 | 26.44 | -0.04% | 1,100 |
| Aug 27, 2026 | 26.29 | 26.45 | 26.29 | 26.45 | 26.45 | 0.38% | 400 |
| Aug 26, 2026 | 26.39 | 26.39 | 26.34 | 26.35 | 26.35 | 0.19% | 601 |
| Aug 25, 2026 | 26.31 | 26.31 | 26.30 | 26.30 | 26.30 | 0.08% | 1,100 |
| Aug 24, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.45% | 530 |
| Aug 21, 2026 | 26.39 | 26.40 | 26.39 | 26.40 | 26.40 | - | 775 |
| Aug 20, 2026 | 26.40 | 26.40 | 26.30 | 26.40 | 26.40 | 0.15% | 1,904 |
| Aug 19, 2026 | 26.35 | 26.40 | 26.30 | 26.36 | 26.36 | 0.15% | 2,000 |
| Aug 18, 2026 | 26.36 | 26.36 | 26.31 | 26.32 | 26.32 | -0.13% | 1,000 |
| Aug 17, 2026 | 26.31 | 26.40 | 26.31 | 26.36 | 26.36 | -0.32% | 2,318 |
| Aug 14, 2026 | 26.40 | 26.44 | 26.35 | 26.44 | 26.44 | -0.04% | 1,680 |
| Aug 13, 2026 | 26.35 | 26.45 | 26.28 | 26.45 | 26.45 | 0.57% | 1,300 |
| Aug 12, 2026 | 26.28 | 26.35 | 26.27 | 26.30 | 26.30 | 0.04% | 3,200 |
| Aug 11, 2026 | 26.28 | 26.40 | 26.28 | 26.29 | 26.29 | - | 23,300 |
| Aug 10, 2026 | 26.27 | 26.30 | 26.27 | 26.29 | 26.29 | -0.04% | 2,000 |
| Aug 7, 2026 | 26.32 | 26.32 | 26.30 | 26.30 | 26.30 | -0.57% | 5,342 |
| Aug 6, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.04% | 1,700 |
| Aug 5, 2026 | 26.46 | 26.54 | 26.27 | 26.46 | 26.46 | -0.26% | 5,602 |
| Aug 4, 2026 | 26.75 | 26.75 | 26.53 | 26.53 | 26.53 | 0.21% | 4,828 |
| Jul 31, 2026 | 26.89 | 26.90 | 26.88 | 26.90 | 26.47 | 0.37% | 1,865 |
| Jul 30, 2026 | 26.91 | 26.91 | 26.75 | 26.80 | 26.38 | 0.19% | 7,000 |
| Jul 29, 2026 | 26.68 | 26.75 | 26.68 | 26.75 | 26.33 | 0.26% | 3,500 |
| Jul 28, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.26 | 0.11% | 301 |
| Jul 27, 2026 | 26.64 | 26.65 | 26.64 | 26.65 | 26.23 | 0.04% | 2,200 |
| Jul 24, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.22 | -0.04% | 605 |