Global X Equal Weight Canadian Pipelines Index ETF (TSX:PPLN)
Canada · Delayed Price · Currency is CAD 11.44
+0.02 (0.18%)
Sep 3, 2025, 3:36 PM EDT
TSX:PPLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 11.45 | 11.46 | 11.42 | 11.46 | - | 0.17% | 3,400 |
| Sep 3, 2025 | 11.39 | 11.44 | 11.39 | 11.44 | - | 0.18% | 200 |
| Sep 2, 2025 | 11.41 | 11.43 | 11.41 | 11.42 | - | - | 1,800 |
| Aug 29, 2025 | 11.42 | 11.47 | 11.42 | 11.42 | - | 0.18% | 1,600 |
| Aug 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | -0.52% | 500 |
| Aug 27, 2025 | 11.39 | 11.47 | 11.39 | 11.46 | - | 0.53% | 800 |
| Aug 26, 2025 | 11.53 | 11.53 | 11.37 | 11.40 | - | -1.13% | 8,600 |
| Aug 25, 2025 | 11.56 | 11.56 | 11.51 | 11.53 | - | -0.35% | 8,100 |
| Aug 22, 2025 | 11.63 | 11.65 | 11.57 | 11.57 | - | -0.17% | 13,300 |
| Aug 21, 2025 | 11.59 | 11.61 | 11.58 | 11.59 | - | -0.43% | 22,800 |
| Aug 20, 2025 | 11.41 | 11.65 | 11.41 | 11.64 | - | 1.93% | 15,800 |
| Aug 19, 2025 | 11.39 | 11.42 | 11.39 | 11.42 | - | 0.53% | 3,200 |
| Aug 18, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | - | 0.26% | 300 |
| Aug 15, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | - | -0.26% | 100 |
| Aug 14, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | - | 0.98% | 300 |
| Aug 13, 2025 | 11.19 | 11.25 | 11.19 | 11.25 | - | 0.81% | 8,400 |
| Aug 12, 2025 | 11.19 | 11.19 | 11.16 | 11.16 | - | -0.45% | 2,600 |
| Aug 11, 2025 | 11.17 | 11.22 | 11.17 | 11.21 | - | 1.40% | 8,000 |
| Aug 8, 2025 | 11.08 | 11.10 | 11.06 | 11.06 | - | -0.94% | 1,800 |
| Aug 7, 2025 | 11.11 | 11.18 | 11.11 | 11.16 | - | 1.00% | 6,100 |
| Aug 6, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | - | 0.09% | 700 |
| Aug 5, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | - | - | - |
| Aug 1, 2025 | 11.00 | 11.05 | 11.00 | 11.04 | - | 0.36% | 14,200 |
| Jul 31, 2025 | 11.00 | 11.03 | 11.00 | 11.00 | - | 0.36% | 1,500 |
| Jul 30, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | - | 0.55% | 1,000 |
| Jul 29, 2025 | 10.83 | 10.94 | 10.83 | 10.90 | - | 0.65% | 5,400 |
| Jul 28, 2025 | 10.81 | 10.83 | 10.81 | 10.83 | - | -0.46% | 3,700 |
| Jul 25, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | - | -0.18% | - |
| Jul 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | -0.37% | 200 |
| Jul 23, 2025 | 10.93 | 10.94 | 10.93 | 10.94 | - | 0.09% | 1,100 |
| Jul 22, 2025 | 10.91 | 11.01 | 10.90 | 10.93 | - | 0.09% | 9,900 |
| Jul 21, 2025 | 11.00 | 11.00 | 10.92 | 10.92 | - | -1.27% | 6,200 |
| Jul 18, 2025 | 11.05 | 11.10 | 11.04 | 11.06 | - | 0.09% | 6,000 |
| Jul 17, 2025 | 10.98 | 11.05 | 10.96 | 11.05 | - | 1.19% | 1,500 |
| Jul 16, 2025 | 10.95 | 10.95 | 10.92 | 10.92 | - | -1.09% | 500 |
| Jul 15, 2025 | 11.00 | 11.04 | 10.96 | 11.04 | - | 1.01% | 3,300 |
| Jul 14, 2025 | 10.94 | 10.94 | 10.92 | 10.93 | - | 1.02% | 1,300 |
| Jul 11, 2025 | 10.80 | 10.85 | 10.80 | 10.82 | - | 0.37% | 1,200 |
| Jul 10, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | - | 0.47% | 100 |
| Jul 9, 2025 | 10.80 | 10.80 | 10.73 | 10.73 | - | -0.56% | 2,700 |
| Jul 8, 2025 | 10.73 | 10.80 | 10.73 | 10.79 | - | 0.56% | 1,400 |
| Jul 7, 2025 | 10.81 | 10.81 | 10.70 | 10.73 | - | -0.92% | 5,800 |
| Jul 4, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | - | 0.19% | - |
| Jul 3, 2025 | 10.88 | 10.88 | 10.81 | 10.81 | - | -1.19% | 500 |
| Jul 2, 2025 | 10.86 | 10.94 | 10.85 | 10.94 | - | -0.55% | 1,700 |
| Jun 30, 2025 | 10.92 | 11.00 | 10.84 | 11.00 | - | 0.46% | 5,700 |
| Jun 27, 2025 | 11.04 | 11.04 | 10.95 | 10.95 | - | 0.27% | 2,300 |
| Jun 26, 2025 | 10.84 | 10.92 | 10.84 | 10.92 | - | 0.74% | 2,400 |
| Jun 25, 2025 | 10.92 | 10.92 | 10.84 | 10.84 | - | -0.64% | 1,300 |
| Jun 24, 2025 | 10.86 | 10.91 | 10.86 | 10.91 | - | -1.18% | 1,100 |