Pembina Pipeline Corporation (TSX:PPL)
52.56
+0.71 (1.37%)
Apr 17, 2025, 4:00 PM EDT
Pembina Pipeline Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 52.24 | 53.34 | 52.24 | 52.56 | 52.56 | 1.37% | 3,401,140 |
Apr 16, 2025 | 51.76 | 52.22 | 51.54 | 51.85 | 51.85 | 0.29% | 3,939,300 |
Apr 15, 2025 | 51.22 | 51.83 | 51.15 | 51.70 | 51.70 | 0.94% | 1,726,200 |
Apr 14, 2025 | 51.31 | 51.39 | 50.56 | 51.22 | 51.22 | 1.53% | 1,239,600 |
Apr 11, 2025 | 49.10 | 50.73 | 49.01 | 50.45 | 50.45 | 2.56% | 3,281,500 |
Apr 10, 2025 | 50.27 | 50.27 | 48.35 | 49.19 | 49.19 | -3.32% | 2,793,714 |
Apr 9, 2025 | 49.76 | 51.32 | 48.35 | 50.88 | 50.88 | 0.99% | 3,499,724 |
Apr 8, 2025 | 52.75 | 52.75 | 49.84 | 50.38 | 50.38 | -2.67% | 5,846,628 |
Apr 7, 2025 | 51.02 | 52.95 | 50.54 | 51.76 | 51.76 | -2.12% | 4,093,306 |
Apr 4, 2025 | 55.81 | 56.05 | 52.66 | 52.88 | 52.88 | -7.11% | 6,421,704 |
Apr 3, 2025 | 57.03 | 57.70 | 56.69 | 56.93 | 56.93 | -2.75% | 4,691,511 |
Apr 2, 2025 | 57.82 | 58.58 | 57.41 | 58.54 | 58.54 | 1.00% | 2,366,900 |
Apr 1, 2025 | 57.50 | 58.03 | 57.08 | 57.96 | 57.96 | 0.69% | 1,037,644 |
Mar 31, 2025 | 57.00 | 58.06 | 57.00 | 57.56 | 57.56 | 0.72% | 2,783,900 |
Mar 28, 2025 | 56.87 | 57.29 | 56.73 | 57.15 | 57.15 | 0.12% | 5,218,700 |
Mar 27, 2025 | 57.30 | 57.62 | 56.98 | 57.08 | 57.08 | -0.30% | 3,220,215 |
Mar 26, 2025 | 57.53 | 57.68 | 57.23 | 57.25 | 57.25 | - | 3,499,106 |
Mar 25, 2025 | 57.67 | 58.12 | 57.23 | 57.25 | 57.25 | -0.47% | 3,530,100 |
Mar 24, 2025 | 57.00 | 57.60 | 56.81 | 57.52 | 57.52 | 1.09% | 3,694,000 |
Mar 21, 2025 | 57.51 | 57.56 | 56.59 | 56.90 | 56.90 | -0.59% | 3,791,129 |
Mar 20, 2025 | 56.56 | 57.36 | 56.54 | 57.24 | 57.24 | 1.22% | 2,927,442 |
Mar 19, 2025 | 55.93 | 56.72 | 55.78 | 56.55 | 56.55 | 1.31% | 2,953,600 |
Mar 18, 2025 | 56.12 | 56.12 | 55.37 | 55.82 | 55.82 | 0.13% | 8,248,200 |
Mar 17, 2025 | 55.12 | 56.00 | 55.12 | 55.75 | 55.75 | -0.38% | 9,722,700 |
Mar 14, 2025 | 55.60 | 56.44 | 55.58 | 55.96 | 55.27 | 0.68% | 7,781,325 |
Mar 13, 2025 | 55.37 | 56.30 | 55.22 | 55.58 | 54.89 | -0.25% | 3,978,213 |
Mar 12, 2025 | 55.45 | 56.15 | 54.96 | 55.72 | 55.03 | 0.89% | 3,947,813 |
Mar 11, 2025 | 55.48 | 55.83 | 54.87 | 55.23 | 54.55 | -0.72% | 6,581,400 |
Mar 10, 2025 | 55.00 | 55.79 | 54.24 | 55.63 | 54.94 | 2.28% | 9,335,735 |
Mar 7, 2025 | 54.21 | 55.31 | 54.20 | 54.39 | 53.72 | 0.82% | 3,852,003 |
Mar 6, 2025 | 54.20 | 54.33 | 53.33 | 53.95 | 53.28 | -0.20% | 4,609,300 |
Mar 5, 2025 | 55.10 | 55.45 | 53.98 | 54.06 | 53.39 | -2.40% | 5,301,900 |
Mar 4, 2025 | 55.02 | 55.92 | 54.64 | 55.39 | 54.71 | -0.72% | 5,921,300 |
Mar 3, 2025 | 56.52 | 56.93 | 55.25 | 55.79 | 55.10 | -0.80% | 4,854,110 |
Feb 28, 2025 | 54.00 | 56.44 | 53.65 | 56.24 | 55.55 | 7.10% | 7,126,227 |
Feb 27, 2025 | 52.18 | 52.61 | 51.91 | 52.51 | 51.86 | 1.12% | 2,850,610 |
Feb 26, 2025 | 51.94 | 52.48 | 51.76 | 51.93 | 51.29 | -0.02% | 2,553,745 |
Feb 25, 2025 | 51.39 | 52.00 | 51.15 | 51.94 | 51.30 | 0.95% | 4,161,913 |
Feb 24, 2025 | 51.50 | 51.96 | 51.39 | 51.45 | 50.82 | -0.04% | 2,807,642 |
Feb 21, 2025 | 51.61 | 51.93 | 51.16 | 51.47 | 50.84 | -0.27% | 3,620,500 |
Feb 20, 2025 | 51.58 | 51.73 | 51.24 | 51.61 | 50.97 | -0.29% | 3,047,700 |
Feb 19, 2025 | 51.52 | 51.88 | 51.19 | 51.76 | 51.12 | 0.29% | 2,945,200 |
Feb 18, 2025 | 51.50 | 51.83 | 50.91 | 51.61 | 50.97 | 0.49% | 3,629,500 |
Feb 14, 2025 | 52.42 | 52.73 | 51.15 | 51.36 | 50.73 | -1.87% | 3,679,100 |
Feb 13, 2025 | 52.06 | 52.63 | 51.99 | 52.34 | 51.69 | 0.48% | 2,253,637 |
Feb 12, 2025 | 52.55 | 52.82 | 52.03 | 52.09 | 51.45 | -1.16% | 1,010,521 |
Feb 11, 2025 | 52.50 | 52.80 | 52.23 | 52.70 | 52.05 | 0.42% | 1,616,900 |
Feb 10, 2025 | 52.57 | 52.94 | 52.41 | 52.48 | 51.83 | 0.17% | 1,095,934 |
Feb 7, 2025 | 52.29 | 52.51 | 51.50 | 52.39 | 51.74 | 0.21% | 1,125,900 |
Feb 6, 2025 | 52.59 | 52.73 | 51.95 | 52.28 | 51.64 | -0.10% | 1,817,100 |