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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	24.63	24.59	24.59	24.63	24.56	3,700
September 09, 2025	24.57	24.63	24.63	24.63	24.52	11,700
September 08, 2025	24.65	24.57	24.57	24.65	24.57	2,037
September 05, 2025	24.54	24.55	24.55	24.58	24.45	3,687
September 04, 2025	24.66	24.66	24.66	24.66	24.66	925
September 03, 2025	24.7	24.65	24.65	24.7	24.65	1,608
September 02, 2025	24.7	24.72	24.72	24.72	24.7	4,200
August 29, 2025	24.66	24.74	24.74	24.75	24.65	6,000
August 28, 2025	24.55	24.6	24.6	24.6	24.45	3,302
August 27, 2025	24.45	24.45	24.45	24.45	24.4	2,709
August 26, 2025	24.55	24.48	24.48	24.55	24.48	953
August 25, 2025	24.47	24.62	24.62	24.62	24.45	5,482
August 22, 2025	24.4	24.4	24.4	24.4	24.4	825
August 21, 2025	24.42	24.42	24.42	24.42	24.42	400
August 20, 2025	24.39	24.32	24.32	24.39	24.32	15,734
August 19, 2025	24.35	24.38	24.38	24.4	24.3	5,476
August 18, 2025	24.4	24.4	24.4	24.43	24.4	65,278
August 15, 2025	24.43	24.4	24.4	24.43	24.39	7,639
August 14, 2025	24.41	24.44	24.44	24.44	24.39	4,800
August 13, 2025	24.43	24.38	24.38	24.44	24.38	60,250
August 12, 2025	24.42	24.42	24.42	24.42	24.37	8,351
August 11, 2025	24.39	24.4	24.4	24.43	24.36	3,450
August 08, 2025	24.42	24.4	24.4	24.42	24.39	4,249
August 07, 2025	24.5	24.45	24.45	24.5	24.37	4,900
August 06, 2025	24.41	24.45	24.45	24.45	24.4	7,800
August 05, 2025	24.47	24.49	24.49	24.55	24.47	9,058
August 01, 2025	24.53	24.47	24.47	24.53	24.4	1,700
July 31, 2025	24.5	24.72	24.72	24.73	24.5	11,048
July 30, 2025	24.46	24.59	24.59	24.6	24.46	41,882
July 29, 2025	24.4	24.56	24.56	24.56	24.4	9,100
July 28, 2025	24.3	24.41	24.41	24.41	24.3	6,325
July 25, 2025	24.3	24.32	24.32	24.37	24.3	2,100
July 24, 2025	24.3	24.36	24.36	24.46	24.3	1,783
July 23, 2025	24.25	24.36	24.36	24.36	24.21	3,900
July 22, 2025	24.31	24.4	24.4	24.4	24.23	8,133
July 21, 2025	24.45	24.34	24.34	24.45	24.33	1,385
July 18, 2025	24.31	24.33	24.33	24.4	24.21	4,354
July 17, 2025	24.22	24.16	24.16	24.23	24.14	11,246
July 16, 2025	24.48	24.25	24.25	24.48	24.2	6,419
July 15, 2025	24.5	24.5	24.5	24.5	24.5	3,600
July 14, 2025	24.45	24.47	24.47	24.5	24.45	8,901
July 11, 2025	24.44	24.36	24.36	24.44	24.32	3,500
July 10, 2025	24.3	24.44	24.44	24.44	24.25	7,494
July 09, 2025	24.17	24.25	24.25	24.25	24.17	2,000

Pembina Pipeline Corporation (PPL-PA.TO) TSX