Skip to main content

Pembina Pipeline Cor (TSX: PPL )

60.01 -0.30 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 60.37 60.72 59.96 60.01 1,841,672 -0.30(-0.50%)
Nov 21, 2024 59.38 60.33 59.31 60.31 2,164,052 +0.94(+1.58%)
Nov 20, 2024 59.37 59.76 58.91 59.37 2,065,939 +0.11(+0.19%)
Nov 19, 2024 58.27 59.28 58.03 59.26 3,280,872 +0.66(+1.13%)
Nov 18, 2024 58.50 59.10 58.48 58.60 4,489,845 -0.06(-0.10%)
Nov 15, 2024 58.55 58.73 57.97 58.66 1,598,926 -0.10(-0.17%)
Nov 14, 2024 58.19 58.96 58.08 58.76 1,600,604 +0.63(+1.08%)
Nov 13, 2024 57.98 58.29 57.53 58.13 1,416,294 +0.34(+0.59%)
Nov 12, 2024 57.64 58.08 57.34 57.79 1,664,436 +0.10(+0.17%)
Nov 11, 2024 57.03 57.78 57.03 57.69 1,082,503 +0.69(+1.21%)
Nov 08, 2024 57.28 57.50 56.85 57.00 1,356,588 -0.13(-0.23%)
Nov 07, 2024 56.60 57.28 56.26 57.13 1,654,931 +0.56(+0.99%)
Nov 06, 2024 57.83 58.34 55.23 56.57 3,417,837 -1.92(-3.28%)
Nov 05, 2024 58.40 58.61 58.01 58.49 1,726,297 +0.06(+0.10%)
Nov 04, 2024 58.10 58.86 58.00 58.43 1,094,403 +0.36(+0.62%)
Nov 01, 2024 58.36 58.54 57.94 58.07 1,252,662 -0.18(-0.31%)
Oct 31, 2024 58.12 58.53 58.00 58.25 2,133,764 -0.02(-0.03%)
Oct 30, 2024 58.25 58.48 58.00 58.27 1,324,531 +0.02(+0.03%)
Oct 29, 2024 58.38 58.50 57.67 58.25 1,382,645 -0.27(-0.46%)
Oct 28, 2024 58.72 58.96 58.33 58.52 1,210,773 -0.55(-0.93%)
Oct 25, 2024 59.10 59.24 58.73 59.07 1,119,879 +0.03(+0.05%)
Oct 24, 2024 58.66 59.20 58.65 59.04 885,857 +0.10(+0.17%)
Oct 23, 2024 59.32 59.35 58.67 58.94 708,790 -0.46(-0.77%)
Oct 22, 2024 59.28 59.54 59.10 59.40 1,274,012 -0.04(-0.07%)
Oct 21, 2024 59.54 59.82 59.18 59.44 913,728 -0.01(-0.02%)
Oct 18, 2024 59.73 59.86 59.13 59.45 1,781,414 -0.37(-0.62%)
Oct 17, 2024 59.08 59.85 59.04 59.82 2,053,318 +0.70(+1.18%)
Oct 16, 2024 58.45 59.15 58.37 59.12 2,282,122 +0.66(+1.13%)
Oct 15, 2024 58.05 58.46 57.96 58.46 2,018,148 -0.34(-0.58%)
Oct 11, 2024 58.80 0 +0.58(+1.00%)
Oct 10, 2024 58.31 58.44 58.02 58.22 2,683,562 -0.01(-0.02%)
Oct 09, 2024 57.42 58.29 57.25 58.23 2,174,375 +0.56(+0.97%)
Oct 08, 2024 57.83 58.11 57.34 57.67 2,636,692 -0.45(-0.77%)
Oct 07, 2024 58.00 58.34 57.80 58.12 3,163,142 +0.24(+0.41%)
Oct 04, 2024 57.74 58.06 57.51 57.88 1,935,099 +0.39(+0.68%)
Oct 03, 2024 56.99 57.56 56.79 57.49 2,972,583 +0.43(+0.75%)
Oct 02, 2024 56.88 57.19 56.57 57.06 1,277,304 +0.45(+0.79%)
Oct 01, 2024 55.64 56.64 55.55 56.61 2,243,018 +0.86(+1.54%)
Sep 30, 2024 56.00 56.00 55.36 55.75 2,666,851 +0.06(+0.11%)
Sep 27, 2024 55.49 55.73 55.41 55.69 871,593 +0.24(+0.43%)
Sep 26, 2024 54.98 55.55 54.98 55.45 1,933,038 +0.01(+0.02%)
Sep 25, 2024 55.74 55.86 55.19 55.44 2,776,790 -0.17(-0.31%)
Sep 24, 2024 55.89 56.08 55.48 55.61 3,452,396 +0.10(+0.18%)
Sep 23, 2024 54.79 55.61 54.79 55.51 4,811,954 +0.44(+0.80%)
Sep 20, 2024 54.75 55.18 54.37 55.07 7,284,653 +0.33(+0.60%)
Sep 19, 2024 55.00 55.18 54.36 54.74 3,602,977 +0.03(+0.05%)
Sep 18, 2024 55.45 55.45 54.38 54.71 7,591,649 -0.58(-1.05%)
Sep 17, 2024 55.38 55.63 55.07 55.29 5,211,718 -0.03(-0.05%)
Sep 16, 2024 55.60 55.74 55.01 55.32 5,323,227 -0.78(-1.39%)
Sep 13, 2024 55.43 56.30 55.42 56.10 6,336,772 +0.71(+1.28%)
Sep 12, 2024 54.75 55.51 54.50 55.39 6,291,924 +0.70(+1.28%)
Sep 11, 2024 55.11 55.29 54.28 54.69 7,271,459 -0.55(-1.00%)
Sep 10, 2024 55.55 55.56 54.65 55.24 4,524,022 -0.29(-0.52%)
Sep 09, 2024 54.94 55.83 54.94 55.53 4,673,952 +0.62(+1.13%)
Sep 06, 2024 54.89 55.38 54.55 54.91 4,147,564 +0.01(+0.02%)
Sep 05, 2024 55.04 55.27 54.82 54.90 3,074,526 +0.07(+0.13%)
Sep 04, 2024 54.70 55.05 54.60 54.83 2,431,506 +0.09(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.