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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	24.46	24.43	24.43	24.46	24.43	2,100
September 08, 2025	24.48	24.45	24.45	24.49	24.45	3,993
September 05, 2025	24.49	24.48	24.48	24.49	24.44	59,300
September 04, 2025	24.55	24.49	24.49	24.55	24.42	57,900
September 03, 2025	24.57	24.51	24.51	24.57	24.47	26,304
September 02, 2025	24.5	24.6	24.6	24.6	24.5	3,100
August 29, 2025	24.6	24.6	24.6	24.6	24.6	100
August 28, 2025	24.4	24.5	24.5	24.5	24.4	2,750
August 27, 2025	24.42	24.42	24.42	24.42	24.42	0
August 26, 2025	24.42	24.42	24.42	24.42	24.42	802
August 25, 2025	24.45	24.6	24.6	24.6	24.45	7,894
August 22, 2025	24.43	24.43	24.43	24.43	24.43	0
August 21, 2025	24.44	24.43	24.43	24.44	24.43	200
August 20, 2025	24.45	24.45	24.45	24.45	24.38	700
August 19, 2025	24.4	24.4	24.4	24.4	24.4	837
August 18, 2025	24.33	24.33	24.33	24.33	24.33	700
August 15, 2025	24.49	24.5	24.5	24.51	24.48	2,800
August 14, 2025	24.42	24.42	24.42	24.42	24.42	200
August 13, 2025	24.5	24.42	24.42	24.5	24.42	1,300
August 12, 2025	24.69	24.67	24.67	24.69	24.67	800
August 11, 2025	24.67	24.63	24.63	24.69	24.63	2,300
August 08, 2025	24.47	24.47	24.47	24.47	24.47	100
August 07, 2025	24.68	24.32	24.32	24.68	24.32	549
August 06, 2025	24.72	24.74	24.74	24.77	24.52	3,550
August 05, 2025	24.7	24.73	24.73	24.76	24.61	5,426
August 01, 2025	24.58	24.58	24.58	24.58	24.58	330
July 31, 2025	24.7	24.8	24.8	24.8	24.7	8,232
July 30, 2025	24.73	24.72	24.72	24.73	24.7	1,200
July 29, 2025	24.53	24.54	24.54	24.55	24.53	3,400
July 28, 2025	24.5	24.55	24.55	24.55	24.5	1,500
July 25, 2025	24.51	24.51	24.51	24.51	24.51	0
July 24, 2025	24.51	24.51	24.51	24.51	24.51	600
July 23, 2025	24.77	24.74	24.74	24.77	24.67	2,850
July 22, 2025	24.79	24.79	24.79	24.79	24.79	100

Pembina Pipeline Corporation (PPL-PC.TO) TSX