Global X Pipelines & Energy Services Index ETF (TSX:PPLN)
Canada
· Delayed Price · Currency is CAD 11.00
+0.06 (0.55%)
May 13, 2025, 9:30 AM EDT
TSX:PPLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 11.26 | 11.26 | 11.06 | 11.11 | - | 1.00% | 2,100 |
| May 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | 0.55% | 200 |
| May 12, 2025 | 11.10 | 11.10 | 10.94 | 10.94 | - | -1.17% | 1,300 |
| May 9, 2025 | 11.15 | 11.15 | 11.07 | 11.07 | - | -1.16% | 1,900 |
| May 8, 2025 | 11.29 | 11.29 | 11.20 | 11.20 | - | -0.36% | 1,400 |
| May 7, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | - | 1.17% | 100 |
| May 6, 2025 | 11.12 | 11.12 | 11.11 | 11.11 | - | -0.09% | 1,000 |
| May 5, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | - | -0.71% | 2,800 |
| May 2, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | - | -2.52% | 1,500 |
| May 1, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | - | 5.03% | 400 |
| Apr 30, 2025 | 11.00 | 11.00 | 10.94 | 10.94 | - | -2.23% | 1,600 |
| Apr 29, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | - | 0.45% | 500 |
| Apr 28, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | - | 1.18% | 600 |
| Apr 25, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | - | -0.81% | 300 |
| Apr 24, 2025 | 10.92 | 11.10 | 10.92 | 11.10 | - | 1.83% | 400 |
| Apr 23, 2025 | 10.92 | 10.92 | 10.83 | 10.90 | - | 0.09% | 4,400 |
| Apr 22, 2025 | 10.87 | 10.90 | 10.87 | 10.89 | - | 0.83% | 4,200 |
| Apr 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | -1.55% | 300 |
| Apr 17, 2025 | 10.94 | 10.97 | 10.94 | 10.97 | - | 1.01% | 3,700 |
| Apr 16, 2025 | 11.00 | 11.00 | 10.86 | 10.86 | - | 2.36% | 1,600 |
| Apr 15, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | - | -0.56% | - |
| Apr 14, 2025 | 10.74 | 10.74 | 10.65 | 10.67 | - | 2.11% | 1,100 |
| Apr 11, 2025 | 10.30 | 10.45 | 10.25 | 10.45 | - | 2.50% | 500 |
| Apr 10, 2025 | 10.52 | 10.52 | 10.05 | 10.20 | - | -2.90% | 6,100 |
| Apr 9, 2025 | 10.06 | 10.51 | 10.01 | 10.50 | - | 2.74% | 6,300 |
| Apr 8, 2025 | 10.69 | 10.71 | 10.22 | 10.22 | - | -2.85% | 12,100 |
| Apr 7, 2025 | 10.77 | 10.77 | 10.40 | 10.52 | - | -2.59% | 4,700 |
| Apr 4, 2025 | 11.05 | 11.05 | 10.80 | 10.80 | - | -5.10% | 300 |
| Apr 3, 2025 | 11.54 | 11.54 | 11.38 | 11.38 | - | -2.07% | 500 |
| Apr 2, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | - | 1.04% | 300 |
| Apr 1, 2025 | 11.46 | 11.50 | 11.46 | 11.50 | - | 0.52% | 4,100 |
| Mar 31, 2025 | 11.57 | 11.57 | 11.44 | 11.44 | - | -0.17% | 300 |
| Mar 28, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | - | -0.22% | - |
| Mar 27, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | - | -0.65% | 200 |
| Mar 26, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | - | - | 400 |
| Mar 25, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | - | -0.26% | 100 |
| Mar 24, 2025 | 11.59 | 11.61 | 11.59 | 11.59 | - | 0.17% | 1,100 |
| Mar 21, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | 0.17% | - |
| Mar 20, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | - | 1.58% | 100 |
| Mar 19, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | - | 1.34% | 100 |
| Mar 18, 2025 | 11.20 | 11.22 | 11.20 | 11.22 | - | 0.27% | 700 |
| Mar 17, 2025 | 11.20 | 11.20 | 11.19 | 11.19 | - | 0.27% | 300 |
| Mar 14, 2025 | 11.13 | 11.16 | 11.06 | 11.16 | - | 0.18% | 3,200 |
| Mar 13, 2025 | 11.12 | 11.14 | 11.12 | 11.14 | - | 1.00% | 3,100 |
| Mar 12, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | - | 0.27% | - |
| Mar 11, 2025 | 10.99 | 11.00 | 10.99 | 11.00 | - | 2.04% | 200 |
| Mar 10, 2025 | 10.82 | 10.82 | 10.78 | 10.78 | - | -0.37% | 900 |
| Mar 7, 2025 | 10.66 | 10.82 | 10.66 | 10.82 | - | 1.69% | 2,100 |
| Mar 6, 2025 | 10.90 | 10.90 | 10.63 | 10.64 | - | -3.62% | 2,200 |
| Mar 5, 2025 | 10.98 | 11.04 | 10.96 | 11.04 | - | 0.55% | 2,800 |