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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	25.02	25.09	25.09	25.16	25	4,350
January 13, 2026	25.02	25	25	25.02	25	3,488
January 12, 2026	25.1	25.05	25.05	25.1	25.01	5,804
January 09, 2026	24.9	24.98	24.98	25.01	24.9	18,229
January 08, 2026	24.85	24.9	24.9	24.9	24.84	2,250
January 07, 2026	24.94	24.96	24.96	25	24.91	2,200
January 06, 2026	24.92	24.89	24.89	24.92	24.85	15,360
January 05, 2026	24.84	24.91	24.91	24.92	24.84	5,500
January 02, 2026	24.81	24.85	24.85	24.9	24.81	2,700
December 31, 2025	24.77	24.83	24.83	24.9	24.77	5,517
December 30, 2025	24.75	24.77	24.77	24.77	24.7	2,320
December 29, 2025	24.75	24.77	24.77	24.77	24.75	450
December 23, 2025	24.85	24.77	24.77	24.85	24.75	3,300
December 22, 2025	24.73	24.8	24.8	24.8	24.73	4,100
December 19, 2025	24.6	24.67	24.67	24.67	24.47	4,340
December 18, 2025	24.59	24.6	24.6	24.6	24.59	2,200
December 17, 2025	24.62	24.63	24.63	24.69	24.62	2,915
December 16, 2025	24.52	24.77	24.77	24.77	24.52	1,553
December 15, 2025	24.79	24.63	24.63	24.79	24.63	1,121
December 12, 2025	24.5	24.75	24.75	24.75	24.5	2,866
December 11, 2025	24.73	24.79	24.79	24.79	24.73	300
December 10, 2025	24.65	24.65	24.65	24.65	24.65	512
December 09, 2025	24.7	24.56	24.56	24.7	24.56	1,800
December 08, 2025	24.79	24.83	24.83	24.83	24.79	1,100
December 05, 2025	24.79	24.79	24.79	24.82	24.75	1,660
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

Pembina Pipeline Corporation (PPL-PA.TO) TSX