Pembina Pipeline Corporation (PPL.TO) TSX

67.49

+1.62(+2.46%)

Updated at June 02 04:00PM

Currency In CAD

PPL.TO Historical Return

If you invested $1000 in Pembina Pipeline Corporation (PPL.TO) 10 years ago, it would be worth $2,962.69 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,318.45, while $1000 invested 1 year ago would be worth $1,363.71. This corresponds to total returns of 196.27%, 131.84%, 36.37%, respectively, with annualized returns of 11.47%, 18.3%, 36.37%.

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
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
May 26, 2026	68.5	66.69	66.69	68.78	66.66	2.68M
May 25, 2026	68.23	67.73	67.73	68.45	67.39	550,950
May 22, 2026	67.85	68.45	68.45	68.79	67.85	2.6M
May 21, 2026	68.22	67.94	67.94	69.1	67.72	4.77M
May 20, 2026	67.75	67.75	67.75	68.73	67.54	2.29M
May 19, 2026	67.3	68.17	68.17	68.34	67.21	2.78M
May 15, 2026	66.94	67.35	67.35	67.39	66.44	2.75M
May 14, 2026	64.95	66.72	66.72	66.75	64.95	2.56M
May 13, 2026	63.96	64.71	64.71	64.78	63.96	1.92M
May 12, 2026	63.6	64.05	64.05	64.23	63.25	1.07M
May 11, 2026	62.84	63.28	63.28	63.61	62.83	2.03M
May 08, 2026	63	62.58	62.58	63.6	61.38	1.7M
May 07, 2026	60.81	61.32	61.32	61.46	60.27	1.69M
May 06, 2026	62.3	61.15	61.15	62.43	61.12	1.67M
May 05, 2026	63.42	63.05	63.05	63.72	62.75	1.49M
May 04, 2026	63.21	63.4	63.4	63.53	62.66	1.95M
May 01, 2026	63.07	63.2	63.2	63.39	62.35	912,915
April 30, 2026	61.55	63.23	63.23	63.31	61.46	2.74M
April 29, 2026	60.8	61.77	61.77	61.78	60.8	2.41M
April 28, 2026	59.39	60.62	60.62	60.77	59.22	1.6M
April 27, 2026	59.37	59.09	59.09	59.7	58.94	1.78M
April 24, 2026	58.97	59.29	59.29	59.45	58.69	1.65M
April 23, 2026	58.45	59.18	59.18	59.37	58.4	1.79M
April 22, 2026	58.16	58.34	58.34	58.48	57.93	790,262
April 21, 2026	57.91	58.03	58.03	58.31	57.47	1M
April 20, 2026	58.26	58.11	58.11	58.69	57.88	3.96M
April 17, 2026	58.47	58.17	58.17	58.74	57.15	1.94M
April 16, 2026	59.57	59.25	59.25	59.95	58.84	919,927
April 15, 2026	59.87	59.35	59.35	59.92	59.24	1.01M
April 14, 2026	60.37	59.87	59.87	60.7	59.63	1.24M
April 13, 2026	61.68	60.72	60.72	61.71	60.38	2.14M
April 10, 2026	61.66	61.4	61.4	61.98	61.35	1.14M
April 09, 2026	62.05	61.72	61.72	63	61.59	2.04M
April 08, 2026	61.03	61.9	61.9	61.97	60.6	2.6M
April 07, 2026	62.11	62.03	62.03	62.83	61.55	2.73M
April 06, 2026	61.86	61.8	61.8	62.23	61.57	2.24M
April 02, 2026	61.34	62.07	62.07	62.1	60.88	1.31M
April 01, 2026	61.91	60.76	60.76	62.14	60.4	2.06M
March 31, 2026	63.11	62.27	62.27	63.2	61.5	2.09M
March 30, 2026	63.96	62.95	62.95	64.27	62.79	2.96M
March 27, 2026	63.4	63.57	63.57	64.03	63.25	881,876
March 26, 2026	63	63.33	63.33	63.73	62.93	1.46M
March 25, 2026	62	63.05	63.05	63.2	62	2.77M
March 24, 2026	62.11	62.1	62.1	63.12	61.85	1.87M
March 23, 2026	61.07	61.97	61.97	62.24	60.84	2.91M
March 20, 2026	61.4	61.8	61.8	62.05	61.19	5.18M
March 19, 2026	60.28	61.33	61.33	61.33	60.15	4.73M
March 18, 2026	60.24	60.12	60.12	60.6	59.89	1.58M
March 17, 2026	61.3	60.36	60.36	61.48	60.24	5.63M
March 16, 2026	60.5	60.96	60.96	60.97	59.84	3.77M
March 13, 2026	60.59	61.28	60.57	61.72	60.56	1.7M
March 12, 2026	60.76	60.7	60	61.03	60.4	2.31M
March 11, 2026	60.72	60.49	59.79	61.1	60.23	2.99M
March 10, 2026	60.6	60.67	59.97	61.05	60.2	4.98M
March 09, 2026	60.34	60.53	59.83	60.7	59.95	5.79M