Skip to main content
logo
Pembina Pipeline Corporation (TSX:PPL.PRG)
Canada flag Canada · Delayed Price · Currency is CAD · Preferred Stock
26.44
+0.19 (0.72%)
Oct 21, 2026, 4:00 PM EDT

TSX:PPL.PRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202626.4426.4426.4426.4426.440.72%200
Oct 20, 202626.2526.2526.2526.2526.25-0.83%900
Oct 16, 202626.0426.4726.0426.4726.471.61%15,926
Oct 14, 202626.1026.1026.0526.0526.05-0.19%1,400
Oct 13, 202626.0926.1026.0926.1026.100.85%3,300
Oct 8, 202625.9826.1525.8825.8825.88-0.19%1,012
Oct 7, 202625.8025.9625.8025.9325.930.89%6,635
Oct 6, 202625.7025.7125.7025.7025.70-1,530
Oct 5, 202625.7025.7025.7025.7025.700.19%200
Oct 2, 202625.6525.6525.6525.6525.65-0.19%400
Oct 1, 202625.7925.7925.6925.7025.70-0.35%2,425
Sep 30, 202625.5625.7925.5625.7925.790.90%4,240
Sep 29, 202625.3225.5625.3225.5625.56-1.01%900
Sep 28, 202626.0026.0525.8225.8225.82-0.69%5,035
Sep 25, 202626.0126.0126.0026.0026.00-300
Sep 24, 202626.1426.1426.0026.0026.00-0.76%301
Sep 22, 202626.2026.2026.2026.2026.200.31%600
Sep 21, 202626.2026.2026.1226.1226.12-0.27%1,012
Sep 16, 202626.2026.2026.1726.1926.190.08%91,780
Sep 15, 202626.3426.3526.1726.1726.17-0.49%5,600
Sep 14, 202626.3226.4026.3026.3026.30-0.38%1,950
Sep 11, 202626.4526.4526.4026.4026.40-0.38%1,300
Sep 10, 202626.5026.6026.5026.5026.50-0.38%1,200
Sep 9, 202626.6026.6026.6026.6026.60-0.19%1,000
Sep 8, 202626.6626.6726.6526.6526.65-0.07%1,100
Sep 4, 202626.5526.6726.5526.6726.670.26%900
Sep 3, 202626.5726.6026.5726.6026.60-0.34%450
Sep 2, 202626.3326.7726.3326.6926.690.76%10,400
Sep 1, 202626.5426.5426.4926.4926.49-0.67%1,175
Aug 31, 202626.4426.6726.4026.6726.670.98%3,243
Aug 28, 202626.3626.4126.3626.4126.410.61%400
Aug 27, 202626.2526.2526.2026.2526.250.04%3,400
Aug 26, 202626.4026.4026.2426.2426.24-0.42%601
Aug 25, 202626.4026.4326.3526.3526.35-1,140
Aug 21, 202626.3526.3526.3526.3526.35-1,515
Aug 20, 202626.3026.3526.3026.3526.35-1,100
Aug 19, 202626.3526.3526.3526.3526.35-0.19%1,200
Aug 18, 202626.4226.4226.4026.4026.40-0.26%500
Aug 17, 202626.5026.5026.4526.4726.47-0.04%1,000
Aug 14, 202626.4626.5026.4526.4826.48-0.04%5,500
Aug 13, 202626.3226.4926.3226.4926.490.91%3,600
Aug 12, 202626.2526.2526.2526.2526.25-100
Aug 11, 202626.3726.3826.2526.2526.25-0.49%15,320
Aug 10, 202626.2826.3826.2726.3826.380.65%1,300
Aug 6, 202626.2126.2126.2126.2126.21-0.72%700
Aug 5, 202626.4026.4026.2626.4026.40-0.53%3,345
Aug 4, 202626.4026.5526.4026.5426.541.00%1,900
Jul 31, 202626.6426.6526.6426.6526.280.04%1,400
Jul 30, 202626.6426.6426.6426.6426.27-634
Jul 29, 202626.6726.6726.6426.6426.270.83%1,195