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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	24.09	24.3	24.3	24.3	24.07	7,374
July 07, 2025	24.22	24.2	24.2	24.25	24.2	2,352
July 04, 2025	24.25	24.28	24.28	24.28	24.25	10,110
July 03, 2025	24.2	24.22	24.22	24.27	24.15	28,054
July 02, 2025	24.2	24.2	24.2	24.2	24.2	13,482
June 30, 2025	24.21	24.25	24.25	24.25	24.21	7,191
June 27, 2025	23.95	24	24	24	23.95	1,200
June 26, 2025	23.95	23.96	23.96	23.98	23.87	4,300
June 25, 2025	23.9	23.88	23.88	23.99	23.88	2,700
June 24, 2025	23.75	23.85	23.85	23.85	23.64	30,000
June 23, 2025	23.57	23.8	23.8	23.81	23.57	2,350
June 20, 2025	23.71	23.6	23.6	23.88	23.6	7,736
June 19, 2025	23.62	23.62	23.62	23.65	23.59	3,700
June 18, 2025	23.85	23.75	23.75	23.9	23.75	8,805
June 17, 2025	23.85	23.9	23.9	23.9	23.82	4,009
June 16, 2025	23.84	23.84	23.84	23.84	23.83	1,710
June 13, 2025	23.75	23.85	23.85	23.85	23.75	2,335
June 12, 2025	23.67	23.82	23.82	23.82	23.53	5,791
June 11, 2025	23.5	23.67	23.67	23.67	23.5	1,500
June 10, 2025	23.54	23.5	23.5	23.58	23.5	4,100
June 09, 2025	23.54	23.53	23.53	23.71	23.51	10,000
June 06, 2025	23.54	23.54	23.54	23.54	23.44	9,969
June 05, 2025	23.45	23.57	23.57	23.57	23.45	23,079
June 04, 2025	23.32	23.49	23.49	23.49	23.31	2,700
June 03, 2025	23.24	23.35	23.35	23.5	23.24	8,870
June 02, 2025	23.13	23.23	23.23	23.24	23.13	7,600
May 30, 2025	23.01	23.13	23.13	23.13	23	5,400
May 29, 2025	22.99	23	23	23	22.89	6,411
May 28, 2025	22.92	22.98	22.98	22.98	22.92	4,700
May 27, 2025	22.84	22.94	22.94	22.94	22.84	1,715
May 26, 2025	22.8	22.84	22.84	22.84	22.8	1,100
May 23, 2025	22.7	22.77	22.77	22.79	22.6	2,400
May 22, 2025	22.59	22.59	22.59	22.59	22.59	670

Pembina Pipeline Corporation (PPL-PA.TO) TSX