Pembina Pipeline Corporation (TSX:PPL)
57.15
+0.07 (0.12%)
Mar 28, 2025, 4:00 PM EST
Pembina Pipeline Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 28, 2025 | 56.87 | 57.29 | 56.73 | 57.15 | 57.15 | 0.12% | 5,218,674 |
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 |
Feb 5, 2025 | 52.11 | 52.38 | 51.99 | 52.33 | 51.68 | 0.46% | 1,612,200 |
Feb 4, 2025 | 51.01 | 52.30 | 51.00 | 52.09 | 51.45 | 1.80% | 1,640,734 |
Feb 3, 2025 | 50.85 | 52.19 | 50.85 | 51.17 | 50.54 | -2.46% | 3,785,100 |
Jan 31, 2025 | 53.42 | 53.63 | 52.22 | 52.46 | 51.81 | -1.67% | 1,784,000 |
Jan 30, 2025 | 53.15 | 53.75 | 53.01 | 53.35 | 52.69 | 0.95% | 1,373,227 |
Jan 29, 2025 | 52.26 | 52.88 | 52.26 | 52.85 | 52.20 | 0.82% | 1,151,301 |
Jan 28, 2025 | 52.85 | 52.96 | 52.16 | 52.42 | 51.77 | -0.68% | 1,318,700 |
Jan 27, 2025 | 53.00 | 53.16 | 52.36 | 52.78 | 52.13 | -0.75% | 1,341,400 |
Jan 24, 2025 | 53.40 | 53.54 | 53.02 | 53.18 | 52.52 | -0.47% | 1,941,600 |
Jan 23, 2025 | 53.88 | 54.09 | 53.33 | 53.43 | 52.77 | -0.39% | 1,035,549 |
Jan 22, 2025 | 53.35 | 54.03 | 53.15 | 53.64 | 52.98 | -0.72% | 2,242,246 |
Jan 21, 2025 | 54.80 | 54.87 | 53.93 | 54.03 | 53.36 | -1.22% | 2,915,734 |
Jan 20, 2025 | 54.24 | 54.92 | 54.20 | 54.70 | 54.03 | 0.90% | 799,400 |
Jan 17, 2025 | 53.48 | 54.35 | 53.42 | 54.21 | 53.54 | 1.63% | 6,361,300 |