Pembina Pipeline Corporation (PPL.TO) TSX

Currency In CAD

PPL.TO Historical Return

If you invested $1000 in Pembina Pipeline Corporation (PPL.TO) 10 years ago, it would be worth $2,925.43 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,227.09, while $1000 invested 1 year ago would be worth $1,323.86. This corresponds to total returns of 192.54%, 122.71%, 32.39%, respectively, with annualized returns of 11.33%, 17.37%, 32.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PPL.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	68.02	67.08	67.08	68.22	67	1.06M
August 20, 2026	67.54	67.89	67.89	68.65	67.21	2.62M
August 19, 2026	68.75	67.05	67.05	68.92	66.74	2.83M
August 18, 2026	68.13	68.64	68.64	68.66	67.85	1.81M
August 17, 2026	68.52	67.54	67.54	68.58	67.32	1.16M
August 14, 2026	68.11	68.41	68.41	68.6	68.07	862,510
August 13, 2026	68.18	68.1	68.1	68.45	67.93	993,914
August 12, 2026	67.81	68.13	68.13	68.42	67.58	921,427
August 11, 2026	66.76	67.86	67.86	68.08	66.66	1.4M
August 10, 2026	66.61	66.69	66.69	66.99	66.09	1.36M
August 07, 2026	67.02	66.27	66.27	67.13	66.1	1.85M
August 06, 2026	66.72	67.37	67.37	67.39	66.48	2.69M
August 05, 2026	68.34	66.08	66.08	68.54	65.95	2.96M
August 04, 2026	67.91	68.04	68.04	68.41	66.68	3.17M
July 31, 2026	70.11	68.54	68.54	70.55	68.29	2.75M
July 30, 2026	71.13	70.56	70.56	71.21	70.2	1.04M
July 29, 2026	71.42	70.86	70.86	71.44	70.49	1.62M
July 28, 2026	70.64	70.43	70.43	71.15	69.84	1.24M
July 27, 2026	71.49	70.53	70.53	72.12	70.45	2.35M
July 23, 2026	72	72.08	72.08	72.39	71.7	1.13M
July 22, 2026	71.46	71.63	71.63	71.89	71.26	1.5M
July 21, 2026	70.9	71.08	71.08	71.46	70.57	2.2M
July 20, 2026	72	71.31	71.31	72.38	71.26	2.33M
July 17, 2026	72	71.81	71.81	72.27	71.44	2.8M
July 16, 2026	70.77	71.56	71.56	71.84	70.71	1.36M
July 15, 2026	70.46	70.68	70.68	71.01	70.19	1.97M
July 14, 2026	70.09	70.29	70.29	70.5	69.6	1.37M
July 13, 2026	69.46	70.26	70.26	70.36	68.51	2.67M
July 10, 2026	68.07	67.27	67.27	68.15	66.97	1.32M
July 09, 2026	68.29	67.93	67.93	68.88	67.88	1.86M
July 08, 2026	68.37	68.42	68.42	68.55	67.7	2.71M
July 07, 2026	66.66	67.76	67.76	68.1	66.66	2.73M
July 06, 2026	67	66.26	66.26	67.69	66.25	3.08M
July 03, 2026	66	66.85	66.85	67.3	66	1.05M
July 02, 2026	65.19	65.82	65.82	65.84	64.62	1.46M
June 30, 2026	66.4	65.62	65.62	66.75	65.58	3.33M
June 29, 2026	67	66.29	66.29	67.2	66.2	2.51M
June 26, 2026	66.68	66.94	66.94	67.05	66.16	1.87M
June 25, 2026	66.06	66.89	66.89	67.19	65.76	1.71M
June 24, 2026	66.45	66.15	66.15	66.63	65.7	1.61M
June 23, 2026	65.75	66.98	66.98	67.04	65.55	1.95M
June 22, 2026	65.45	65.77	65.77	66.15	65	4.47M
June 19, 2026	65.25	65.5	65.5	65.78	65.2	2.38M
June 18, 2026	65.07	65.2	65.2	65.52	63.92	3.75M
June 17, 2026	66.01	65.32	65.32	66.47	65.17	6.48M
June 16, 2026	66.39	65.97	65.97	66.84	65.81	2.41M
June 15, 2026	65.46	66.86	66.86	66.9	65.17	7.16M
June 12, 2026	67.69	67.59	67.59	68.85	67.5	3.72M
June 11, 2026	68.71	67.9	67.9	69.42	67.88	4.86M
June 10, 2026	67.39	68.23	68.23	68.65	67.27	2.65M
June 09, 2026	67.48	67.13	67.13	67.52	66.55	4.64M
June 08, 2026	67.75	67.46	67.46	68.82	67.36	7.46M
June 05, 2026	68.14	68.07	68.07	68.91	67.66	1.72M
June 04, 2026	67.49	68.43	68.43	68.9	67.34	2.48M
June 03, 2026	67.67	67.48	67.48	68.64	67.48	3M
June 02, 2026	66	67.49	67.49	67.69	65.99	3.31M
June 01, 2026	64.72	65.87	65.87	66.21	64.64	2.16M
May 29, 2026	64.82	64.31	64.31	65.25	64.02	5.52M
May 28, 2026	66	65.11	65.11	66.23	65.08	2.9M
May 27, 2026	66.32	65.8	65.8	66.44	65.56	3.28M