Pembina Pipeline Corporation (PPL.TO) TSX

53.55

+0.48(+0.90%)

Updated at October 22 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 21, 202552.9453.0753.0753.1552.661.56M
October 20, 202553.0852.9252.9253.6452.91.72M
October 17, 202553.1353.153.153.4752.894.43M
October 16, 202554.1153.3253.3254.2653.244.63M
October 15, 202554.6854.0754.0755.0653.923.17M
October 14, 202554.5954.7154.7154.8654.122.23M
October 10, 202555.7954.6154.6155.7954.512.71M
October 09, 202557.155.6255.6257.155.482.26M
October 08, 202557.1556.9156.9157.256.591.16M
October 07, 202557.4957.0957.0957.5556.563.04M
October 06, 202558.8957.3657.3659.257.342.86M
October 03, 202555.458.7758.7758.9155.167.4M
October 02, 202555.7555.4355.4356.0455.114.64M
October 01, 202556.1955.6755.6757.7855.582.4M
September 30, 202555.5456.2756.2756.4755.541.63M
September 29, 202555.6855.7155.7155.9255.252.5M
September 26, 202556.6255.955.95755.793.83M
September 25, 202555.9956.5956.5956.6655.942.67M
September 24, 202555.5756.2356.2356.4955.573.66M
September 23, 202554.9655.655.655.8754.81.66M
September 22, 202555.354.8854.8855.5654.862.93M
September 19, 202555.4455.1555.1555.4454.543.89M
September 18, 202554.2354.9354.935554.234.9M
September 17, 202554.154.4354.4354.59544.13M
September 16, 202553.1154.1354.1354.1452.995.76M
September 15, 202553.5553.253.253.6752.979.03M
September 12, 20255454.3354.3354.5253.932M
September 11, 202553.6653.9553.9553.9653.336.81M
September 10, 202553.153.6953.6953.79533.49M
September 09, 202552.5753.153.153.3252.452.47M
September 08, 202553.1252.5552.5553.1252.087.9M
September 05, 202552.152.5752.5752.6351.71.86M
September 04, 202552.2752.2152.2152.51524.55M
September 03, 202551.552.0452.0452.0851.333.48M
September 02, 202551.8751.7251.7252.0251.484.68M
August 29, 202551.6551.8751.8752.0551.543.38M
August 28, 202551.8351.6151.6151.9451.371.84M
August 27, 202551.8151.9451.9452.3251.781.74M
August 26, 202552.351.7851.7852.351.574.9M
August 25, 202552.7652.3852.3852.7652.284.57M
August 22, 202552.6752.6452.6453.152.554.45M
August 21, 202552.1952.5952.5952.6652.193.14M
August 20, 202551.3852.1652.1652.3451.383.33M
August 19, 202550.651.2251.2251.3250.512.45M
August 18, 202550.750.6350.6351.0150.452.64M
August 15, 202550.6550.6850.6850.950.414.22M
August 14, 202550.2250.7150.7150.7349.92.23M
August 13, 202549.1450.1650.1650.3249.092.15M
August 12, 202549.3349.1649.1649.4148.831.3M
August 11, 202549.0249.3249.3249.5448.951.56M
August 08, 202550.4748.948.950.5348.745.3M
August 07, 202550.7350.7350.7351.1450.642.63M
August 06, 202550.8750.6450.6450.950.143.84M
August 05, 202551.6851.4151.4151.9451.182.51M
August 01, 202551.3551.3251.3251.550.921.45M
July 31, 202551.1151.551.551.66511.74M
July 30, 202551.0151.3651.3651.450.881.49M
July 29, 202550.2550.9550.955150.252.92M
July 28, 202550.550.6150.6150.6450.231.6M
July 25, 202551.4850.450.451.8250.215.31M