Pembina Pipeline Corporation - PPL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.34	59.72	59.72	59.98	59.19	2.5M
February 19, 2026	59.27	59.51	59.51	59.63	58.88	2.83M
February 18, 2026	59.6	58.93	58.93	59.95	58.68	1.69M
February 17, 2026	59.93	59.41	59.41	60.23	58.78	2.35M
February 13, 2026	59.31	60.43	60.43	60.7	59.06	2.49M
February 12, 2026	59.37	59.35	59.35	60.27	59.06	3.76M
February 11, 2026	58.79	59.37	59.37	59.59	58.71	2.26M
February 10, 2026	58.81	58.5	58.5	59	58.09	1.28M
February 09, 2026	58	58.48	58.48	58.58	57.96	1.4M
February 06, 2026	57.97	58.26	58.26	58.84	57.96	1.88M
February 05, 2026	57.65	58.06	58.06	58.18	57.4	1.63M
February 04, 2026	56.99	57.73	57.73	57.94	56.63	3.15M
February 03, 2026	56.16	56.95	56.95	57.04	55.83	2.81M
February 02, 2026	56.12	56.02	56.02	56.46	55.7	3.07M
January 30, 2026	56.68	56.58	56.58	56.87	55.54	1.77M
January 29, 2026	56.82	56.7	56.7	56.99	56.38	2.88M
January 28, 2026	55.89	56.49	56.49	56.67	55.76	2.13M
January 27, 2026	55.65	55.92	55.92	56.15	55.4	2.07M
January 26, 2026	55.71	55.66	55.66	56.15	55.07	2.01M
January 23, 2026	54.98	55.48	55.48	55.55	54.75	2.13M
January 22, 2026	54.07	54.77	54.77	54.79	53.91	1.63M
January 21, 2026	53.92	54.07	54.07	54.38	53.32	2.65M
January 20, 2026	53.76	53.58	53.58	53.87	53.27	2.86M
January 19, 2026	54.15	53.58	53.58	54.15	53.34	688,500
January 16, 2026	53.49	54.1	54.1	54.27	53.49	2.63M
January 15, 2026	53.13	53.46	53.46	53.58	52.92	1.15M
January 14, 2026	52.66	53.21	53.21	53.44	52.66	2.15M
January 13, 2026	51.8	52.47	52.47	52.69	51.79	3.15M
January 12, 2026	51.44	51.71	51.71	51.79	51.27	2.27M
January 09, 2026	51.14	51.37	51.37	51.4	50.95	2.71M
January 08, 2026	50.64	50.86	50.86	51.1	50.15	1.63M
January 07, 2026	50.93	50.56	50.56	51.08	50.29	3.03M
January 06, 2026	52.27	50.87	50.87	52.43	50.77	3.51M
January 05, 2026	53.04	52.26	52.26	53.2	51.15	3.83M
January 02, 2026	52.2	52.97	52.97	53.18	52	3.47M
December 31, 2025	52.47	52.29	52.29	52.52	52.07	861,644
December 30, 2025	52.18	52.31	52.31	52.46	52	3.03M
December 29, 2025	51.57	52.01	52.01	52.41	51.57	4.7M
December 24, 2025	51.79	51.69	51.69	52.02	51.64	776,500
December 23, 2025	51.09	51.87	51.87	51.92	51.09	5.82M
December 22, 2025	50.92	50.99	50.99	51.24	50.61	3.87M
December 19, 2025	50.92	50.91	50.91	51.78	50.88	6.11M
December 18, 2025	51.39	50.67	50.67	51.66	50.6	3.56M
December 17, 2025	50.86	51.47	51.47	51.78	50.75	3.63M
December 16, 2025	52.58	50.76	50.76	52.67	50.76	7M
December 15, 2025	53.3	53	53	53.54	52.58	5.36M
December 12, 2025	53.89	54.06	54.06	54.22	53.73	2.81M
December 11, 2025	53.75	53.93	53.93	54.3	53.74	4.53M
December 10, 2025	54.56	53.95	53.95	54.73	53.64	3.36M
December 09, 2025	55	54.5	54.5	55.2	54.38	2.58M
December 08, 2025	54.57	54.84	54.84	55.17	54.17	2.97M
December 05, 2025	54.71	54.71	54.71	55.09	54.53	2.95M
December 04, 2025	54.3	54.75	54.75	54.8	54.18	3.89M
December 03, 2025	53.88	54.16	54.16	54.42	53.84	2.84M
December 02, 2025	54.7	53.84	53.84	54.71	53.66	4.42M
December 01, 2025	54.25	54.58	54.58	55.05	54.2	4.8M
November 28, 2025	53.8	54.17	54.17	54.63	53.6	3.43M
November 27, 2025	53.53	53.73	53.73	53.95	53.53	382,500
November 26, 2025	53.61	53.49	53.49	53.95	53.42	2.92M
November 25, 2025	53.47	53.61	53.61	53.88	52.91	4.86M

Pembina Pipeline Corporation (PPL.TO) TSX