Pembina Pipeline Corporation (TSX:PPL)
Canada flag Canada · Delayed Price · Currency is CAD
57.15
+0.07 (0.12%)
Mar 28, 2025, 4:00 PM EST

Pembina Pipeline Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202556.8757.2956.7357.1557.150.12%5,218,674
Mar 27, 202557.3057.6256.9857.0857.08-0.30%3,220,215
Mar 26, 202557.5357.6857.2357.2557.25-3,499,106
Mar 25, 202557.6758.1257.2357.2557.25-0.47%3,530,100
Mar 24, 202557.0057.6056.8157.5257.521.09%3,694,000
Mar 21, 202557.5157.5656.5956.9056.90-0.59%3,791,129
Mar 20, 202556.5657.3656.5457.2457.241.22%2,927,442
Mar 19, 202555.9356.7255.7856.5556.551.31%2,953,600
Mar 18, 202556.1256.1255.3755.8255.820.13%8,248,200
Mar 17, 202555.1256.0055.1255.7555.75-0.38%9,722,700
Mar 14, 202555.6056.4455.5855.9655.270.68%7,781,325
Mar 13, 202555.3756.3055.2255.5854.89-0.25%3,978,213
Mar 12, 202555.4556.1554.9655.7255.030.89%3,947,813
Mar 11, 202555.4855.8354.8755.2354.55-0.72%6,581,400
Mar 10, 202555.0055.7954.2455.6354.942.28%9,335,735
Mar 7, 202554.2155.3154.2054.3953.720.82%3,852,003
Mar 6, 202554.2054.3353.3353.9553.28-0.20%4,609,300
Mar 5, 202555.1055.4553.9854.0653.39-2.40%5,301,900
Mar 4, 202555.0255.9254.6455.3954.71-0.72%5,921,300
Mar 3, 202556.5256.9355.2555.7955.10-0.80%4,854,110
Feb 28, 202554.0056.4453.6556.2455.557.10%7,126,227
Feb 27, 202552.1852.6151.9152.5151.861.12%2,850,610
Feb 26, 202551.9452.4851.7651.9351.29-0.02%2,553,745
Feb 25, 202551.3952.0051.1551.9451.300.95%4,161,913
Feb 24, 202551.5051.9651.3951.4550.82-0.04%2,807,642
Feb 21, 202551.6151.9351.1651.4750.84-0.27%3,620,500
Feb 20, 202551.5851.7351.2451.6150.97-0.29%3,047,700
Feb 19, 202551.5251.8851.1951.7651.120.29%2,945,200
Feb 18, 202551.5051.8350.9151.6150.970.49%3,629,500
Feb 14, 202552.4252.7351.1551.3650.73-1.87%3,679,100
Feb 13, 202552.0652.6351.9952.3451.690.48%2,253,637
Feb 12, 202552.5552.8252.0352.0951.45-1.16%1,010,521
Feb 11, 202552.5052.8052.2352.7052.050.42%1,616,900
Feb 10, 202552.5752.9452.4152.4851.830.17%1,095,934
Feb 7, 202552.2952.5151.5052.3951.740.21%1,125,900
Feb 6, 202552.5952.7351.9552.2851.64-0.10%1,817,100
Feb 5, 202552.1152.3851.9952.3351.680.46%1,612,200
Feb 4, 202551.0152.3051.0052.0951.451.80%1,640,734
Feb 3, 202550.8552.1950.8551.1750.54-2.46%3,785,100
Jan 31, 202553.4253.6352.2252.4651.81-1.67%1,784,000
Jan 30, 202553.1553.7553.0153.3552.690.95%1,373,227
Jan 29, 202552.2652.8852.2652.8552.200.82%1,151,301
Jan 28, 202552.8552.9652.1652.4251.77-0.68%1,318,700
Jan 27, 202553.0053.1652.3652.7852.13-0.75%1,341,400
Jan 24, 202553.4053.5453.0253.1852.52-0.47%1,941,600
Jan 23, 202553.8854.0953.3353.4352.77-0.39%1,035,549
Jan 22, 202553.3554.0353.1553.6452.98-0.72%2,242,246
Jan 21, 202554.8054.8753.9354.0353.36-1.22%2,915,734
Jan 20, 202554.2454.9254.2054.7054.030.90%799,400
Jan 17, 202553.4854.3553.4254.2153.541.63%6,361,300