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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.85	24.72	24.72	24.85	24.7	5,000
December 03, 2025	24.85	24.8	24.8	24.96	24.8	6,175
December 02, 2025	24.65	24.84	24.84	24.84	24.65	4,500
December 01, 2025	24.47	24.75	24.75	24.75	24.47	4,822
November 28, 2025	24.42	24.68	24.68	24.68	24.4	4,943
November 27, 2025	24.3	24.43	24.43	24.43	24.3	1,400
November 26, 2025	24.37	24.18	24.18	24.48	24.18	8,500
November 25, 2025	24.16	24.38	24.38	24.38	24.11	7,300
November 24, 2025	24.15	24.2	24.2	24.2	24	4,743
November 21, 2025	23.65	23.96	23.96	23.96	23.65	1,600
November 20, 2025	23.88	23.85	23.85	23.98	23.56	32,860
November 19, 2025	24.53	23.97	23.97	24.53	23.95	48,906
November 18, 2025	24.7	24.54	24.54	24.7	24.5	6,200
November 17, 2025	24.71	24.7	24.7	24.71	24.7	2,500
November 14, 2025	24.54	24.62	24.62	24.7	24.53	3,370
November 13, 2025	24.91	24.98	24.98	24.98	24.51	10,257
November 12, 2025	24.96	24.91	24.91	24.96	24.88	2,800
November 11, 2025	24.91	25	25	25.05	24.91	1,050
November 10, 2025	24.98	25	25	25	24.98	1,500
November 07, 2025	24.83	25	25	25	24.83	10,706
November 06, 2025	24.93	24.83	24.83	24.93	24.8	2,300
November 05, 2025	24.85	24.76	24.76	24.85	24.76	9,005
November 04, 2025	24.87	24.95	24.95	25.05	24.87	21,048
November 03, 2025	25.11	24.97	24.97	25.14	24.9	49,380
October 31, 2025	25	25.17	24.76	25.17	25	9,957
October 30, 2025	24.8	24.95	24.55	25.06	24.8	11,675
October 29, 2025	24.76	24.9	24.5	24.9	24.76	4,700
October 28, 2025	24.8	24.85	24.45	24.89	24.77	8,270
October 27, 2025	24.8	24.88	24.48	24.88	24.8	952
October 24, 2025	24.8	24.86	24.86	24.86	24.75	3,494
October 23, 2025	24.75	24.76	24.76	24.76	24.75	1,000
October 22, 2025	24.8	24.71	24.71	24.8	24.6	3,125
October 21, 2025	24.58	24.8	24.8	24.83	24.58	3,355
October 20, 2025	24.65	24.6	24.6	24.7	24.59	8,239
October 17, 2025	24.67	24.67	24.67	24.69	24.65	10,238
October 16, 2025	24.71	24.67	24.67	24.71	24.67	400
October 15, 2025	24.81	24.81	24.81	24.81	24.81	100
October 14, 2025	24.68	24.66	24.66	24.69	24.66	900
October 10, 2025	24.81	24.81	24.81	24.81	24.81	0
October 09, 2025	24.85	24.81	24.81	24.85	24.8	1,225
October 08, 2025	24.74	24.73	24.73	24.86	24.71	4,900
October 07, 2025	24.75	24.75	24.75	24.86	24.75	3,000
October 06, 2025	24.72	24.78	24.78	24.78	24.68	1,400
October 03, 2025	24.65	24.71	24.71	24.72	24.65	1,656
October 02, 2025	24.7	24.65	24.65	24.7	24.65	1,500
October 01, 2025	24.47	24.7	24.7	24.71	24.47	2,200
September 30, 2025	24.7	24.75	24.75	24.75	24.52	4,158
September 29, 2025	24.7	24.63	24.63	24.7	24.63	1,962
September 26, 2025	24.68	24.65	24.65	24.68	24.65	1,200
September 25, 2025	24.55	24.68	24.68	24.68	24.44	5,300
September 24, 2025	24.43	24.43	24.43	24.43	24.43	490
September 23, 2025	24.6	24.64	24.64	24.64	24.5	6,354
September 22, 2025	24.64	24.53	24.53	24.64	24.52	3,400
September 19, 2025	24.58	24.58	24.58	24.6	24.58	7,994
September 18, 2025	24.55	24.55	24.55	24.55	24.55	1,600
September 17, 2025	24.55	24.52	24.52	24.59	24.48	3,930
September 16, 2025	24.56	24.5	24.5	24.6	24.5	5,700
September 15, 2025	24.63	24.65	24.65	24.65	24.55	7,000
September 12, 2025	24.55	24.63	24.63	24.63	24.55	3,100
September 11, 2025	24.56	24.55	24.55	24.57	24.54	5,963

Pembina Pipeline Corporation (PPL-PA.TO) TSX