Pembina Pipeline Corporation (PPL-PC.TO) TSX
25.29
-0.09(-0.35%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.29
-0.09(-0.35%)
Currency In CAD
If you invested $1000 in Pembina Pipeline Corporation (PPL-PC.TO) 10 years ago, it would be worth $2,769.99 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,626.37, while $1000 invested 1 year ago would be worth $1,166.51. This corresponds to total returns of 177%, 62.64%, 16.65%, respectively, with annualized returns of 10.72%, 10.21%, 16.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 25.35 | 25.29 | 25.29 | 25.35 | 25.29 | 1,300 |
| June 01, 2026 | 25.35 | 25.38 | 25.38 | 25.38 | 25.35 | 1,300 |
| May 29, 2026 | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | 1,551 |
| May 28, 2026 | 25.35 | 25.35 | 25.35 | 25.36 | 25.35 | 2,400 |
| May 27, 2026 | 25.35 | 25.4 | 25.4 | 25.4 | 25.35 | 2,700 |
| May 26, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 200 |
| May 25, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1,200 |
| May 22, 2026 | 25.32 | 25.35 | 25.35 | 25.35 | 25.32 | 500 |
| May 21, 2026 | 25.4 | 25.36 | 25.36 | 25.4 | 25.34 | 1,091 |
| May 20, 2026 | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | 400 |
| May 19, 2026 | 25.27 | 25.39 | 25.39 | 25.39 | 25.27 | 975 |
| May 15, 2026 | 25.31 | 25.3 | 25.3 | 25.31 | 25.3 | 200 |
| May 14, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1,460 |
| May 13, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 100 |
| May 12, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 25.45 | 5,265 |
| May 11, 2026 | 25.41 | 25.45 | 25.45 | 25.45 | 25.4 | 700 |
| May 08, 2026 | 25.31 | 25.4 | 25.4 | 25.4 | 25.3 | 3,122 |
| May 07, 2026 | 25.33 | 25.31 | 25.31 | 25.33 | 25.31 | 1,307 |
| May 06, 2026 | 25.22 | 25.3 | 25.3 | 25.3 | 25.22 | 6,200 |
| May 04, 2026 | 25 | 25 | 25 | 25 | 25 | 1,200 |
| May 01, 2026 | 25.37 | 25.1 | 25.1 | 25.39 | 25.01 | 19,300 |
| April 30, 2026 | 25.44 | 25.54 | 25.54 | 25.54 | 25.44 | 1,300 |
| April 29, 2026 | 25.42 | 25.41 | 25.41 | 25.42 | 25.41 | 200 |
| April 28, 2026 | 25.6 | 25.33 | 25.33 | 25.6 | 25.33 | 16,000 |
| April 27, 2026 | 25.4 | 25.51 | 25.51 | 25.56 | 25.4 | 5,300 |
| April 24, 2026 | 25.58 | 25.53 | 25.53 | 25.58 | 25.53 | 600 |
| April 23, 2026 | 25.56 | 25.6 | 25.6 | 25.61 | 25.56 | 3,800 |
| April 22, 2026 | 25.27 | 25.5 | 25.5 | 25.58 | 25.27 | 6,203 |
| April 21, 2026 | 25.24 | 25.44 | 25.44 | 25.44 | 25.24 | 1,100 |
| April 20, 2026 | 25.3 | 25.39 | 25.39 | 25.39 | 25.3 | 300 |
| April 17, 2026 | 25.18 | 25.49 | 25.49 | 25.49 | 25.17 | 9,135 |
| April 16, 2026 | 25.15 | 25.1 | 25.1 | 25.15 | 25.1 | 1,200 |
| April 15, 2026 | 25.2 | 25.15 | 25.15 | 25.25 | 25.15 | 4,747 |
| April 14, 2026 | 25.2 | 25.2 | 25.2 | 25.25 | 25.2 | 2,600 |
| April 13, 2026 | 25.2 | 25.17 | 25.17 | 25.2 | 25.17 | 1,150 |
| April 10, 2026 | 25.18 | 25.2 | 25.2 | 25.2 | 25.17 | 3,900 |
| April 09, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 500 |
| April 08, 2026 | 25.08 | 25.03 | 25.03 | 25.15 | 25.03 | 3,374 |
| April 07, 2026 | 24.95 | 25.05 | 25.05 | 25.05 | 24.95 | 73,500 |
| April 06, 2026 | 24.95 | 25 | 25 | 25 | 24.95 | 705 |
| April 02, 2026 | 25 | 25 | 25 | 25 | 25 | 100 |
| April 01, 2026 | 24.9 | 24.95 | 24.95 | 24.95 | 24.9 | 2,100 |
| March 31, 2026 | 24.91 | 24.85 | 24.85 | 24.91 | 24.83 | 2,478 |
| March 30, 2026 | 24.81 | 24.85 | 24.85 | 24.85 | 24.78 | 3,867 |
| March 27, 2026 | 24.81 | 24.78 | 24.78 | 24.85 | 24.78 | 3,600 |
| March 26, 2026 | 24.9 | 24.81 | 24.81 | 24.9 | 24.81 | 2,613 |
| March 25, 2026 | 24.85 | 24.93 | 24.93 | 24.93 | 24.85 | 2,388 |
| March 24, 2026 | 24.85 | 24.86 | 24.86 | 24.86 | 24.85 | 960 |
| March 23, 2026 | 24.86 | 24.85 | 24.85 | 24.86 | 24.85 | 900 |
| March 20, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 600 |
| March 19, 2026 | 24.8 | 24.94 | 24.94 | 24.94 | 24.8 | 16,900 |
| March 18, 2026 | 24.86 | 24.9 | 24.9 | 24.9 | 24.86 | 51,600 |
| March 17, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0 |
| March 16, 2026 | 24.85 | 24.86 | 24.86 | 24.86 | 24.84 | 1,101 |
| March 13, 2026 | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 100 |
| March 12, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0 |
| March 11, 2026 | 24.76 | 24.98 | 24.98 | 24.98 | 24.76 | 1,736 |
| March 10, 2026 | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 0 |
| March 09, 2026 | -1 | -1 | 24.8 | -1 | -1 | 0 |
| March 06, 2026 | 24.74 | 24.8 | 24.8 | 24.81 | 24.74 | 700 |