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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.7	24.7	24.7	24.7	24.7	450
February 19, 2026	24.8	24.8	24.8	24.87	24.8	900
February 18, 2026	24.71	24.71	24.71	24.71	24.7	734
February 17, 2026	24.7	24.7	24.7	24.7	24.7	1,000
February 13, 2026	24.69	24.61	24.61	24.7	24.61	2,600
February 12, 2026	24.7	24.6	24.6	24.7	24.6	1,500
February 11, 2026	24.6	24.6	24.6	24.6	24.6	422
February 10, 2026	24.7	24.6	24.6	24.7	24.6	800
February 09, 2026	24.65	24.61	24.61	24.65	24.61	2,300
February 06, 2026	24.68	24.62	24.62	24.68	24.62	1,600
February 05, 2026	24.65	24.7	24.7	24.71	24.65	1,100
February 04, 2026	24.56	24.62	24.62	24.63	24.56	58,850
February 03, 2026	24.69	24.69	24.69	24.69	24.69	100
February 02, 2026	24.87	24.64	24.64	24.87	24.63	2,100
January 30, 2026	24.92	25.04	25.04	25.04	24.92	3,052
January 29, 2026	24.96	24.95	24.95	24.97	24.95	6,200
January 28, 2026	24.96	24.9	24.9	24.99	24.9	1,500
January 27, 2026	25	24.95	24.95	25	24.95	3,094
January 26, 2026	24.95	24.95	24.95	24.95	24.95	700
January 23, 2026	24.97	24.95	24.95	24.97	24.95	2,000
January 22, 2026	24.99	25.03	25.03	25.03	24.95	45,300
January 21, 2026	24.95	24.95	24.95	24.95	24.92	4,951
January 20, 2026	24.99	24.95	24.95	25	24.95	1,494
January 19, 2026	25.05	24.99	24.99	25.05	24.99	5,900
January 16, 2026	25.07	25.05	25.05	25.07	25.05	5,813
January 15, 2026	25.07	25.07	25.07	25.07	25.07	1,200
January 14, 2026	24.98	25.11	25.11	25.11	24.98	2,000
January 13, 2026	24.99	24.99	24.99	24.99	24.99	0
January 12, 2026	25.02	24.99	24.99	25.02	24.99	4,100
January 09, 2026	24.91	25	25	25	24.91	2,900
January 08, 2026	24.92	24.96	24.96	24.96	24.92	1,300
January 07, 2026	25	24.95	24.95	25	24.93	2,800
January 06, 2026	25	25	25	25.05	24.96	9,000
January 05, 2026	24.95	24.99	24.99	25	24.93	7,870
January 02, 2026	24.8	24.85	24.85	24.85	24.75	3,700
December 31, 2025	24.8	24.8	24.8	24.8	24.8	1,301
December 30, 2025	24.56	24.56	24.56	24.56	24.56	0
December 29, 2025	24.56	24.56	24.56	24.56	24.56	600
December 23, 2025	24.6	24.6	24.6	24.6	24.6	900
December 22, 2025	24.6	24.6	24.6	24.6	24.6	1,000
December 19, 2025	24.6	24.6	24.6	24.6	24.6	200
December 18, 2025	24.58	24.6	24.6	24.6	24.58	840
December 17, 2025	24.6	24.6	24.6	24.6	24.6	0
December 16, 2025	24.45	24.6	24.6	24.6	24.4	51,400
December 15, 2025	24.5	24.45	24.45	24.5	24.45	5,100
December 12, 2025	24.6	24.6	24.6	24.6	24.6	500
December 11, 2025	24.54	24.6	24.6	24.6	24.47	1,600
December 10, 2025	24.65	24.54	24.54	24.65	24.54	1,830
December 09, 2025	24.51	24.51	24.51	24.51	24.51	100
December 08, 2025	24.55	24.67	24.67	24.67	24.55	7,500
December 05, 2025	24.59	24.64	24.64	24.64	24.59	300
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

Pembina Pipeline Corporation (PPL-PC.TO) TSX