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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.75	24.72	24.72	24.75	24.72	2,800
December 03, 2025	24.92	24.71	24.71	24.95	24.71	13,200
December 02, 2025	24.39	24.49	24.49	24.9	24.39	12,611
December 01, 2025	24.49	24.45	24.45	24.54	24.45	2,679
November 28, 2025	24.4	24.53	24.53	24.53	24.38	5,697
November 27, 2025	24.24	24.24	24.24	24.24	24.24	0
November 26, 2025	24.24	24.24	24.24	24.24	24.24	0
November 25, 2025	24.24	24.24	24.24	24.24	24.24	600
November 24, 2025	24	24.24	24.24	24.24	24	3,084
November 21, 2025	24.1	24	24	24.1	24	5,514
November 20, 2025	24.24	24.14	24.14	24.24	24.14	2,800
November 19, 2025	24.37	24.33	24.33	24.37	24.33	7,000
November 18, 2025	24.38	24.4	24.4	24.42	24.38	2,300
November 17, 2025	24.42	24.42	24.42	24.42	24.42	0
November 14, 2025	24.42	24.42	24.42	24.42	24.42	200
November 13, 2025	24.44	24.44	24.44	24.44	24.44	0
November 12, 2025	24.5	24.44	24.44	24.63	24.44	800
November 11, 2025	24.77	24.77	24.77	24.77	24.77	0
November 10, 2025	24.77	24.77	24.77	24.77	24.77	900
November 07, 2025	24.62	24.51	24.51	24.62	24.51	1,000
November 06, 2025	24.6	24.6	24.6	24.6	24.6	1,100
November 05, 2025	24.58	24.6	24.6	24.6	24.58	3,000
November 04, 2025	24.74	24.74	24.74	24.74	24.74	0
November 03, 2025	24.76	24.74	24.74	24.76	24.74	1,100
October 31, 2025	24.95	24.89	24.51	24.95	24.78	6,344
October 30, 2025	24.83	24.85	24.47	24.89	24.79	6,179
October 29, 2025	24.75	24.76	24.76	24.77	24.75	1,600
October 28, 2025	24.77	24.76	24.76	24.78	24.75	4,600
October 27, 2025	24.78	24.78	24.78	24.78	24.78	400
October 24, 2025	24.7	24.7	24.7	24.7	24.7	600
October 23, 2025	24.65	24.65	24.65	24.65	24.65	1,204
October 22, 2025	24.64	24.65	24.65	24.65	24.64	600
October 21, 2025	24.7	24.7	24.7	24.7	24.7	400
October 20, 2025	24.6	24.73	24.73	24.73	24.6	3,668
October 17, 2025	24.7	24.62	24.62	24.7	24.6	5,333
October 16, 2025	24.58	24.58	24.58	24.58	24.58	641
October 15, 2025	24.6	24.6	24.6	24.6	24.6	300
October 14, 2025	24.57	24.52	24.52	24.57	24.52	700
October 10, 2025	24.59	24.67	24.67	24.67	24.55	3,100
October 09, 2025	24.53	24.55	24.55	24.55	24.53	3,120
October 08, 2025	24.52	24.52	24.52	24.52	24.52	200
October 07, 2025	24.55	24.55	24.55	24.56	24.52	2,243
October 06, 2025	24.55	24.55	24.55	24.55	24.55	319
October 03, 2025	24.55	24.56	24.56	24.56	24.55	470
October 02, 2025	24.54	24.54	24.54	24.55	24.52	4,800
October 01, 2025	24.46	24.46	24.46	24.47	24.45	4,900
September 30, 2025	24.47	24.46	24.46	24.53	24.45	4,200
September 26, 2025	24.5	24.5	24.5	24.5	24.5	200
September 25, 2025	24.5	24.5	24.5	24.5	24.46	5,452
September 24, 2025	24.54	24.5	24.5	24.55	24.5	4,500
September 23, 2025	24.52	24.45	24.45	24.52	24.42	104,295
September 22, 2025	24.66	24.52	24.52	24.66	24.52	44,455
September 19, 2025	24.5	24.5	24.5	24.5	24.5	0
September 18, 2025	24.68	24.5	24.5	24.68	24.5	395
September 17, 2025	24.58	24.58	24.58	24.58	24.58	600
September 16, 2025	24.45	24.44	24.44	24.45	24.44	1,600
September 15, 2025	24.44	24.44	24.44	24.44	24.44	600
September 12, 2025	24.43	24.44	24.44	24.47	24.4	29,700
September 11, 2025	24.42	24.42	24.42	24.42	24.42	0
September 10, 2025	24.43	24.42	24.42	24.43	24.42	30,500

Pembina Pipeline Corporation (PPL-PC.TO) TSX