Skip to main content

Pembina Pipeline Cor (TSX: PPL )

49.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2024 48.75 49.30 48.61 49.04 2,107,343 +0.49(+1.01%)
May 03, 2024 48.67 48.83 48.45 48.55 1,567,783 +0.17(+0.35%)
May 02, 2024 48.24 48.72 47.95 48.38 1,796,412 +0.64(+1.34%)
May 01, 2024 48.38 48.57 47.71 47.74 2,303,125 -0.70(-1.45%)
Apr 30, 2024 49.30 49.36 48.38 48.44 1,596,050 -0.87(-1.76%)
Apr 29, 2024 48.99 49.39 48.95 49.31 1,090,092 +0.35(+0.71%)
Apr 26, 2024 48.94 49.04 48.53 48.96 1,467,340 +0.18(+0.37%)
Apr 25, 2024 48.44 48.85 48.23 48.78 1,404,585 +0.15(+0.31%)
Apr 24, 2024 48.37 48.70 48.31 48.63 2,828,103 +0.13(+0.27%)
Apr 23, 2024 48.09 48.54 47.93 48.50 1,567,818 +0.42(+0.87%)
Apr 22, 2024 47.96 48.32 47.66 48.08 2,533,793 +0.10(+0.21%)
Apr 19, 2024 47.34 48.15 47.23 47.98 1,837,432 +0.78(+1.65%)
Apr 18, 2024 47.10 47.52 47.03 47.20 2,583,461 +0.19(+0.40%)
Apr 17, 2024 47.25 47.33 46.71 47.01 2,001,168 -0.26(-0.55%)
Apr 16, 2024 47.44 47.59 47.03 47.27 1,967,750 -0.27(-0.57%)
Apr 15, 2024 47.95 48.13 47.38 47.54 3,325,616 -0.29(-0.61%)
Apr 12, 2024 48.18 48.58 47.63 47.83 2,839,112 -0.18(-0.37%)
Apr 11, 2024 48.11 48.18 47.47 48.01 3,315,822 -0.11(-0.23%)
Apr 10, 2024 48.00 48.19 47.63 48.12 2,883,854 -0.07(-0.15%)
Apr 09, 2024 48.97 48.97 48.12 48.19 1,911,493 -0.55(-1.13%)
Apr 08, 2024 48.76 48.85 48.58 48.74 2,063,378 +0.05(+0.10%)
Apr 05, 2024 48.56 48.74 48.43 48.69 1,758,464 +0.30(+0.62%)
Apr 04, 2024 48.35 48.58 48.06 48.39 3,948,080 +0.26(+0.54%)
Apr 03, 2024 48.08 48.30 47.95 48.13 3,205,857 +0.13(+0.27%)
Apr 02, 2024 48.09 48.10 47.63 48.00 1,351,135 -0.11(-0.23%)
Apr 01, 2024 48.00 48.14 47.53 48.11 2,157,096 +0.30(+0.63%)
Mar 28, 2024 47.81 0 +0.20(+0.42%)
Mar 27, 2024 47.33 47.70 47.11 47.61 1,560,052 +0.28(+0.59%)
Mar 26, 2024 47.34 47.46 47.20 47.33 720,152 +0.00(+0.00%)
Mar 25, 2024 47.25 47.49 47.16 47.33 859,549 +0.05(+0.11%)
Mar 22, 2024 47.41 47.41 47.03 47.28 3,015,609 -0.01(-0.02%)
Mar 21, 2024 47.46 47.59 47.26 47.29 4,127,313 +0.05(+0.11%)
Mar 20, 2024 47.28 47.66 47.11 47.24 3,777,751 -0.28(-0.59%)
Mar 19, 2024 47.36 47.71 47.30 47.52 3,507,752 +0.24(+0.51%)
Mar 18, 2024 47.50 47.60 47.10 47.28 6,513,343 -0.10(-0.21%)
Mar 15, 2024 47.14 47.51 47.11 47.38 9,654,554 -0.06(-0.13%)
Mar 14, 2024 47.65 47.90 47.10 47.44 7,110,502 -0.96(-1.98%)
Mar 13, 2024 48.39 48.69 48.36 48.40 4,861,374 +0.24(+0.50%)
Mar 12, 2024 48.20 48.28 47.97 48.16 3,522,142 +0.02(+0.04%)
Mar 11, 2024 47.64 48.23 47.63 48.14 5,910,533 +0.27(+0.56%)
Mar 08, 2024 47.84 47.95 47.58 47.87 3,977,089 +0.01(+0.02%)
Mar 07, 2024 47.71 48.10 47.60 47.86 3,557,459 +0.36(+0.76%)
Mar 06, 2024 47.48 47.66 47.38 47.50 1,038,362 +0.36(+0.76%)
Mar 05, 2024 46.97 47.36 46.70 47.14 3,087,367 +0.14(+0.30%)
Mar 04, 2024 47.43 47.55 46.93 47.00 2,285,880 -0.49(-1.03%)
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.