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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	53.65	53.41	53.41	53.83	53.24	7.07M
November 21, 2025	54.26	53.78	53.78	54.31	53.7	3.29M
November 20, 2025	54.57	54.35	54.35	54.85	53.96	1.89M
November 19, 2025	54.15	54.58	54.58	54.66	53.87	1.46M
November 18, 2025	53.76	54.4	54.4	54.57	53.6	2.25M
November 17, 2025	54.43	54.03	54.03	54.65	54	4.35M
November 14, 2025	52.98	54.34	54.34	54.46	52.55	3.46M
November 13, 2025	53.37	53.01	53.01	53.51	52.68	2.96M
November 12, 2025	53.05	53.36	53.36	53.68	53.01	1.48M
November 11, 2025	52.75	53.13	53.13	53.29	52.7	1.13M
November 10, 2025	52.45	52.57	52.57	52.81	51.98	2.17M
November 07, 2025	52.8	52.04	52.04	52.84	51.21	5.17M
November 06, 2025	53.38	53.86	53.86	54.09	53.35	3.15M
November 05, 2025	53	53.37	53.37	53.66	52.87	2.72M
November 04, 2025	52.87	52.52	52.52	52.93	52.38	2.29M
November 03, 2025	53.28	52.95	52.95	53.28	52.77	1.8M
October 31, 2025	52.83	53.06	53.06	53.3	52.61	1.62M
October 30, 2025	52.5	52.74	52.74	53.16	52.3	2.63M
October 29, 2025	53.07	52.37	52.37	53.3	52.17	2.79M
October 28, 2025	53.18	53.08	53.08	53.45	53.02	989,600
October 27, 2025	53.39	53.19	53.19	53.49	52.91	3.5M
October 24, 2025	53.58	53.26	53.26	53.59	53.12	1.37M
October 23, 2025	54	53.34	53.34	54.07	53.25	1.78M
October 22, 2025	53.13	53.55	53.55	53.67	53.05	1.44M
October 21, 2025	52.94	53.07	53.07	53.15	52.66	1.56M
October 20, 2025	53.08	52.92	52.92	53.64	52.9	1.72M
October 17, 2025	53.13	53.1	53.1	53.47	52.89	4.43M
October 16, 2025	54.11	53.32	53.32	54.26	53.24	4.63M
October 15, 2025	54.68	54.07	54.07	55.06	53.92	3.17M
October 14, 2025	54.59	54.71	54.71	54.86	54.12	2.23M
October 10, 2025	55.79	54.61	54.61	55.79	54.51	2.71M
October 09, 2025	57.1	55.62	55.62	57.1	55.48	2.26M
October 08, 2025	57.15	56.91	56.91	57.2	56.59	1.16M
October 07, 2025	57.49	57.09	57.09	57.55	56.56	3.04M
October 06, 2025	58.89	57.36	57.36	59.2	57.34	2.86M
October 03, 2025	55.4	58.77	58.77	58.91	55.16	7.4M
October 02, 2025	55.75	55.43	55.43	56.04	55.11	4.64M
October 01, 2025	56.19	55.67	55.67	57.78	55.58	2.4M
September 30, 2025	55.54	56.27	56.27	56.47	55.54	1.63M
September 29, 2025	55.68	55.71	55.71	55.92	55.25	2.5M
September 26, 2025	56.62	55.9	55.9	57	55.79	3.83M
September 25, 2025	55.99	56.59	56.59	56.66	55.94	2.67M
September 24, 2025	55.57	56.23	56.23	56.49	55.57	3.66M
September 23, 2025	54.96	55.6	55.6	55.87	54.8	1.66M
September 22, 2025	55.3	54.88	54.88	55.56	54.86	2.93M
September 19, 2025	55.44	55.15	55.15	55.44	54.54	3.89M
September 18, 2025	54.23	54.93	54.93	55	54.23	4.9M
September 17, 2025	54.1	54.43	54.43	54.59	54	4.13M
September 16, 2025	53.11	54.13	54.13	54.14	52.99	5.76M
September 15, 2025	53.55	53.2	53.2	53.67	52.97	9.03M
September 12, 2025	54	54.33	54.33	54.52	53.93	2M
September 11, 2025	53.66	53.95	53.95	53.96	53.33	6.81M

Pembina Pipeline Corporation (PPL.TO) TSX